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
61.526,78 +1.494,82 (+2,49%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-05-17 2:42PM EDT | 30.00 | 27.88 | 26.60 | 29.20 | -0.32 | -1.13% | 1 | 39 | 69.60% |
| NTR250117C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 19.53 | 17.60 | 20.30 | 0.00 | - | 3 | 49 | 0.00% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 59.94% |
| NTR250117C00040000 | 2024-05-10 10:44AM EDT | 40.00 | 19.56 | 17.80 | 20.20 | 0.00 | - | 9 | 202 | 54.47% |
| NTR250117C00042500 | 2024-05-02 10:22AM EDT | 42.50 | 11.70 | 16.10 | 16.50 | 0.00 | - | 1 | 19 | 37.26% |
| NTR250117C00045000 | 2024-04-29 10:36AM EDT | 45.00 | 11.60 | 12.90 | 14.50 | 0.00 | - | 3 | 162 | 36.72% |
| NTR250117C00047500 | 2024-05-09 11:07AM EDT | 47.50 | 12.50 | 11.10 | 12.30 | 0.00 | - | 6 | 31 | 33.79% |
| NTR250117C00050000 | 2024-05-15 1:06PM EDT | 50.00 | 10.20 | 10.10 | 10.50 | 0.00 | - | 5 | 113 | 33.17% |
| NTR250117C00052500 | 2024-05-08 9:32AM EDT | 52.50 | 7.15 | 8.40 | 8.70 | 0.00 | - | 11 | 33 | 31.67% |
| NTR250117C00055000 | 2024-05-17 2:00PM EDT | 55.00 | 7.05 | 6.90 | 7.20 | +0.20 | +2.92% | 7 | 742 | 31.09% |
| NTR250117C00057500 | 2024-05-16 3:12PM EDT | 57.50 | 5.40 | 5.50 | 5.80 | 0.00 | - | 1 | 554 | 30.16% |
| NTR250117C00060000 | 2024-05-17 1:55PM EDT | 60.00 | 4.60 | 4.40 | 4.60 | +0.20 | +4.55% | 6 | 608 | 29.42% |
| NTR250117C00062500 | 2024-05-10 3:29PM EDT | 62.50 | 4.12 | 3.40 | 3.60 | 0.00 | - | 6 | 85 | 28.86% |
| NTR250117C00065000 | 2024-05-17 2:00PM EDT | 65.00 | 2.75 | 2.65 | 2.85 | +0.15 | +5.77% | 4 | 1,235 | 28.81% |
| NTR250117C00070000 | 2024-05-17 1:47PM EDT | 70.00 | 1.65 | 1.55 | 1.70 | +0.20 | +13.79% | 35 | 2,215 | 28.46% |
| NTR250117C00075000 | 2024-05-15 10:42AM EDT | 75.00 | 0.99 | 0.90 | 1.00 | 0.00 | - | 10 | 1,560 | 28.39% |
| NTR250117C00080000 | 2024-05-17 11:01AM EDT | 80.00 | 0.60 | 0.50 | 1.50 | -0.05 | -7.69% | 4 | 788 | 37.20% |
| NTR250117C00085000 | 2024-05-10 9:50AM EDT | 85.00 | 0.47 | 0.30 | 0.55 | 0.00 | - | 722 | 995 | 31.76% |
| NTR250117C00090000 | 2024-05-15 9:37AM EDT | 90.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 432 | 31.98% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 98 | 34.91% |
| NTR250117C00100000 | 2024-05-17 9:37AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 243 | 34.18% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 52.10% |
| NTR250117C00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 122 | 43.63% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 45.92% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 48.10% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 44.92% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 52.73% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 53.17% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 54.69% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.27% |
| NTR250117P00030000 | 2024-04-22 12:50PM EDT | 30.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 77 | 56.10% |
| NTR250117P00035000 | 2024-05-10 10:52AM EDT | 35.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 103 | 607 | 44.87% |
| NTR250117P00037500 | 2024-04-30 2:23PM EDT | 37.50 | 0.80 | 0.25 | 0.40 | 0.00 | - | 3 | 19 | 35.35% |
| NTR250117P00040000 | 2024-05-17 10:57AM EDT | 40.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 1 | 955 | 33.52% |
| NTR250117P00042500 | 2024-05-16 1:06PM EDT | 42.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 30 | 418 | 32.37% |
| NTR250117P00045000 | 2024-05-17 3:05PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | -0.11 | -9.48% | 2 | 2,092 | 30.92% |
| NTR250117P00047500 | 2024-05-17 3:05PM EDT | 47.50 | 1.45 | 1.35 | 1.55 | -0.86 | -37.23% | 1 | 57 | 29.98% |
| NTR250117P00050000 | 2024-05-17 3:17PM EDT | 50.00 | 2.00 | 1.95 | 2.15 | -0.16 | -7.41% | 11 | 2,364 | 29.21% |
| NTR250117P00052500 | 2024-05-14 11:24AM EDT | 52.50 | 2.85 | 2.65 | 2.85 | 0.00 | - | 101 | 197 | 28.11% |
| NTR250117P00055000 | 2024-05-09 10:36AM EDT | 55.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 6 | 2,863 | 27.54% |
| NTR250117P00057500 | 2024-05-14 10:38AM EDT | 57.50 | 4.90 | 4.60 | 4.90 | 0.00 | - | 30 | 165 | 26.76% |
| NTR250117P00060000 | 2024-05-13 3:41PM EDT | 60.00 | 6.50 | 5.90 | 6.20 | 0.00 | - | 1 | 2,051 | 26.05% |
| NTR250117P00062500 | 2024-05-09 10:40AM EDT | 62.50 | 7.70 | 7.40 | 7.70 | 0.00 | - | 10 | 11 | 25.39% |
| NTR250117P00065000 | 2024-05-17 2:19PM EDT | 65.00 | 9.20 | 9.10 | 9.40 | -4.60 | -33.33% | 1 | 650 | 24.83% |
| NTR250117P00070000 | 2024-05-13 9:49AM EDT | 70.00 | 13.00 | 12.90 | 13.30 | 0.00 | - | 41 | 497 | 23.84% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 33.69% |
| NTR250117P00080000 | 2024-05-13 9:37AM EDT | 80.00 | 21.72 | 22.10 | 22.60 | 0.00 | - | 1 | 33 | 25.54% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 75.34% |
| NTR250117P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 31.50 | 30.30 | 34.30 | 0.00 | - | 1 | 13 | 49.98% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.