Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.586,86 +1.530,77 (+2,55%)
Nutrien Ltd. (NTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 21.00 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| NTR240920C00035000 | 2024-04-01 1:24PM EDT | 35.00 | 20.44 | 18.20 | 18.50 | 0.00 | - | 1 | 7 | 0.00% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240920C00040000 | 2024-04-29 10:32AM EDT | 40.00 | 14.69 | 16.40 | 20.50 | 0.00 | - | 3 | 111 | 79.74% |
| NTR240920C00042500 | 2024-03-27 9:54AM EDT | 42.50 | 11.80 | 10.50 | 10.80 | 0.00 | - | 2 | 358 | 0.00% |
| NTR240920C00045000 | 2024-04-17 9:45AM EDT | 45.00 | 9.30 | 12.10 | 14.90 | 0.00 | - | 38 | 135 | 55.86% |
| NTR240920C00047500 | 2024-05-06 11:45AM EDT | 47.50 | 8.00 | 10.80 | 12.80 | 0.00 | - | 53 | 69 | 52.27% |
| NTR240920C00050000 | 2024-05-14 12:47PM EDT | 50.00 | 8.90 | 8.60 | 10.60 | 0.00 | - | 10 | 135 | 47.17% |
| NTR240920C00052500 | 2024-05-17 11:41AM EDT | 52.50 | 7.00 | 7.00 | 7.20 | 0.00 | - | 144 | 152 | 31.30% |
| NTR240920C00055000 | 2024-05-16 3:57PM EDT | 55.00 | 5.05 | 5.20 | 6.40 | 0.00 | - | 3 | 461 | 37.12% |
| NTR240920C00057500 | 2024-05-17 3:19PM EDT | 57.50 | 3.80 | 3.80 | 4.00 | -0.06 | -1.55% | 5 | 330 | 28.66% |
| NTR240920C00060000 | 2024-05-17 11:27AM EDT | 60.00 | 2.61 | 2.65 | 2.80 | +0.04 | +1.56% | 6 | 651 | 27.67% |
| NTR240920C00062500 | 2024-05-17 3:30PM EDT | 62.50 | 1.80 | 1.80 | 1.95 | -0.05 | -2.70% | 6 | 421 | 27.47% |
| NTR240920C00065000 | 2024-05-16 3:55PM EDT | 65.00 | 1.28 | 1.15 | 1.30 | +0.12 | +10.34% | 1 | 490 | 27.12% |
| NTR240920C00067500 | 2024-05-13 2:26PM EDT | 67.50 | 0.85 | 0.75 | 0.85 | 0.00 | - | 49 | 75 | 26.98% |
| NTR240920C00070000 | 2024-05-17 12:18PM EDT | 70.00 | 0.55 | 0.45 | 0.60 | -0.20 | -26.67% | 4 | 370 | 27.66% |
| NTR240920C00075000 | 2024-05-09 12:42PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 321 | 28.91% |
| NTR240920C00080000 | 2024-04-03 3:59PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 42.33% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 62.50% |
| NTR240920P00032500 | 2024-02-02 4:21PM EDT | 32.50 | 0.41 | 0.10 | 2.10 | 0.00 | - | 11 | 46 | 80.66% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 55.76% |
| NTR240920P00037500 | 2024-05-14 12:15PM EDT | 37.50 | 0.12 | 0.05 | 0.00 | 0.00 | - | 38 | 1,737 | 12.50% |
| NTR240920P00040000 | 2024-05-09 9:35AM EDT | 40.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | 1 | 170 | 44.43% |
| NTR240920P00042500 | 2024-05-09 2:02PM EDT | 42.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 13 | 640 | 34.91% |
| NTR240920P00045000 | 2024-05-16 10:56AM EDT | 45.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | 539 | 29.59% |
| NTR240920P00047500 | 2024-05-17 3:02PM EDT | 47.50 | 0.48 | 0.45 | 0.55 | -0.09 | -15.79% | 3 | 197 | 28.91% |
| NTR240920P00050000 | 2024-05-15 12:54PM EDT | 50.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 95 | 1,123 | 27.12% |
| NTR240920P00052500 | 2024-05-17 1:14PM EDT | 52.50 | 1.29 | 1.25 | 1.45 | -0.21 | -14.00% | 12 | 1,067 | 26.86% |
| NTR240920P00055000 | 2024-05-17 3:26PM EDT | 55.00 | 2.13 | 2.00 | 2.15 | -0.12 | -5.33% | 4 | 1,167 | 25.39% |
| NTR240920P00057500 | 2024-05-15 12:20PM EDT | 57.50 | 3.30 | 3.00 | 3.30 | 0.00 | - | 1 | 119 | 25.42% |
| NTR240920P00060000 | 2024-05-13 9:48AM EDT | 60.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 4 | 144 | 24.39% |
| NTR240920P00062500 | 2024-04-18 3:56PM EDT | 62.50 | 10.60 | 6.00 | 6.90 | 0.00 | - | 2 | 9 | 29.16% |
| NTR240920P00065000 | 2024-04-25 11:34AM EDT | 65.00 | 13.70 | 7.90 | 8.20 | 0.00 | - | 4 | 281 | 23.91% |
| NTR240920P00070000 | 2024-05-10 1:05PM EDT | 70.00 | 11.70 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 37.38% |
© 2024 Yahoo. Tutti i diritti riservati.