Italia markets close in 1 hour 33 minutes
FTSE MIB
33.339,17 +431,12 (+1,31%) Dow Jones
38.871,91 +93,81 (+0,24%) Nasdaq
17.854,37 -2,65 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,79 +0,46 (+0,57%) Bitcoin EUR
60.288,66 -421,75 (-0,69%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240628C00051000 | 2024-06-17 3:51PM EDT | 51.00 | 0.62 | 0.95 | 1.15 | 0.00 | - | 35 | 26 | 29.20% |
| NTR240628C00052000 | 2024-06-17 1:46PM EDT | 52.00 | 0.34 | 0.40 | 0.60 | 0.00 | - | 12 | 80 | 26.22% |
| NTR240628C00053000 | 2024-06-17 9:47AM EDT | 53.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 27.59% |
| NTR240628C00054000 | 2024-06-17 10:30AM EDT | 54.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 3 | 24 | 28.91% |
| NTR240628C00055000 | 2024-06-18 9:34AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 1 | 5 | 32.62% |
| NTR240628C00056000 | 2024-06-06 11:30AM EDT | 56.00 | 1.20 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 44.24% |
| NTR240628C00057000 | 2024-06-17 9:30AM EDT | 57.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 47.27% |
| NTR240628C00058000 | 2024-06-11 9:57AM EDT | 58.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 37 | 55.86% |
| NTR240628C00059000 | 2024-06-05 2:20PM EDT | 59.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 9 | 23 | 54.10% |
| NTR240628C00060000 | 2024-06-12 2:41PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 56.64% |
| NTR240628C00061000 | 2024-06-14 10:44AM EDT | 61.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 108 | 73.24% |
| NTR240628C00062000 | 2024-06-04 10:04AM EDT | 62.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 10 | 401 | 65.63% |
| NTR240628C00063000 | 2024-06-04 2:59PM EDT | 63.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 67.19% |
| NTR240628C00064000 | 2024-05-28 2:56PM EDT | 64.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 71.09% |
| NTR240628C00065000 | 2024-05-24 9:58AM EDT | 65.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 75.00% |
| NTR240628C00066000 | 2024-05-31 12:50PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NTR240628C00067000 | 2024-05-31 9:46AM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 82.62% |
| NTR240628C00068000 | 2024-05-20 1:55PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NTR240628C00072000 | 2024-06-12 10:18AM EDT | 72.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 100.00% |
| NTR240628C00075000 | 2024-06-12 10:19AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 105.08% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240628P00046000 | 2024-06-12 3:53PM EDT | 46.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | - | 5 | 51.95% |
| NTR240628P00047000 | 2024-06-14 3:33PM EDT | 47.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 50 | 60 | 38.28% |
| NTR240628P00048000 | 2024-06-17 12:59PM EDT | 48.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 71 | 36.52% |
| NTR240628P00049000 | 2024-06-17 3:50PM EDT | 49.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 20 | 32.62% |
| NTR240628P00050000 | 2024-06-17 2:35PM EDT | 50.00 | 0.67 | 0.55 | 0.65 | 0.00 | - | 3 | 58 | 33.11% |
| NTR240628P00051000 | 2024-06-14 1:50PM EDT | 51.00 | 1.24 | 0.80 | 0.95 | 0.00 | - | 9 | 33 | 29.93% |
| NTR240628P00052000 | 2024-06-13 9:40AM EDT | 52.00 | 1.00 | 1.40 | 1.60 | 0.00 | - | 13 | 24 | 32.81% |
| NTR240628P00053000 | 2024-06-18 9:35AM EDT | 53.00 | 2.90 | 2.20 | 2.40 | +0.15 | +5.45% | 6 | 83 | 36.82% |
| NTR240628P00054000 | 2024-06-17 2:30PM EDT | 54.00 | 3.65 | 3.00 | 3.30 | 0.00 | - | 2 | 8,224 | 41.99% |
| NTR240628P00055000 | 2024-06-14 1:50PM EDT | 55.00 | 4.61 | 4.00 | 4.20 | 0.00 | - | 4 | 17 | 45.70% |
| NTR240628P00056000 | 2024-06-11 12:41PM EDT | 56.00 | 3.20 | 5.10 | 5.40 | 0.00 | - | 5 | 39 | 54.69% |
| NTR240628P00057000 | 2024-06-17 3:47PM EDT | 57.00 | 6.80 | 5.30 | 7.40 | 0.00 | - | 5 | 105 | 65.58% |
| NTR240628P00058000 | 2024-06-17 11:05AM EDT | 58.00 | 8.03 | 5.20 | 8.50 | 0.00 | - | 2 | 34 | 113.67% |
| NTR240628P00059000 | 2024-05-30 12:21PM EDT | 59.00 | 2.30 | 7.00 | 8.60 | 0.00 | - | 108 | 114 | 88.87% |
| NTR240628P00060000 | 2024-06-07 12:10PM EDT | 60.00 | 5.00 | 8.90 | 9.40 | 0.00 | - | 11 | 32 | 74.02% |
| NTR240628P00063000 | 2024-06-11 9:30AM EDT | 63.00 | 8.63 | 10.50 | 12.50 | 0.00 | - | 1 | 1 | 108.11% |
| NTR240628P00064000 | 2024-05-22 11:37AM EDT | 64.00 | 4.40 | 12.50 | 14.10 | 0.00 | - | 3 | 10 | 103.22% |
| NTR240628P00066000 | 2024-06-12 2:44PM EDT | 66.00 | 14.00 | 14.80 | 15.70 | 0.00 | - | - | 8 | 109.96% |
| NTR240628P00067000 | 2024-06-12 10:30AM EDT | 67.00 | 13.60 | 15.30 | 17.30 | 0.00 | - | - | 6 | 117.58% |
| NTR240628P00071000 | 2024-06-10 10:15AM EDT | 71.00 | 16.00 | 18.20 | 20.20 | 0.00 | - | - | 1 | 128.42% |
| NTR240628P00075000 | 2024-06-12 10:54AM EDT | 75.00 | 21.60 | 23.50 | 25.30 | 0.00 | - | - | 1 | 157.52% |
© 2024 Yahoo. Tutti i diritti riservati.