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
61.607,92 +1.514,02 (+2,52%)
Nutrien Ltd. (NTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-05-10 12:16PM EDT | 25.00 | 33.95 | 31.20 | 35.00 | 0.00 | - | 3 | 15 | 62.29% |
| NTR260116C00027500 | 2024-03-22 11:12AM EDT | 27.50 | 25.00 | 24.50 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| NTR260116C00030000 | 2024-05-17 2:41PM EDT | 30.00 | 28.07 | 25.60 | 30.30 | +5.57 | +24.76% | 1 | 9 | 53.42% |
| NTR260116C00035000 | 2024-05-09 10:38AM EDT | 35.00 | 24.07 | 21.70 | 26.20 | 0.00 | - | 4 | 25 | 49.39% |
| NTR260116C00037500 | 2024-04-26 10:30AM EDT | 37.50 | 17.20 | 21.30 | 23.90 | 0.00 | - | 1 | 1 | 45.75% |
| NTR260116C00040000 | 2024-05-02 9:53AM EDT | 40.00 | 15.50 | 19.60 | 20.10 | 0.00 | - | 1 | 266 | 33.95% |
| NTR260116C00042500 | 2024-04-26 9:51AM EDT | 42.50 | 14.00 | 16.40 | 18.70 | 0.00 | - | 1 | 5 | 35.83% |
| NTR260116C00045000 | 2024-05-10 12:28PM EDT | 45.00 | 17.20 | 15.80 | 17.30 | 0.00 | - | 1 | 108 | 36.77% |
| NTR260116C00047500 | 2024-05-07 1:18PM EDT | 47.50 | 13.00 | 14.40 | 15.00 | 0.00 | - | 30 | 30 | 33.34% |
| NTR260116C00050000 | 2024-05-14 11:16AM EDT | 50.00 | 12.90 | 12.70 | 13.40 | -0.40 | -3.01% | 1 | 110 | 32.67% |
| NTR260116C00052500 | 2024-05-14 11:10AM EDT | 52.50 | 11.90 | 11.50 | 12.00 | 0.00 | - | 1 | 39 | 32.38% |
| NTR260116C00055000 | 2024-05-17 9:45AM EDT | 55.00 | 10.20 | 10.10 | 10.70 | +0.30 | +3.03% | 2 | 634 | 32.07% |
| NTR260116C00057500 | 2024-05-14 10:28AM EDT | 57.50 | 9.47 | 7.10 | 9.50 | 0.00 | - | 5 | 5 | 31.76% |
| NTR260116C00060000 | 2024-05-14 2:46PM EDT | 60.00 | 8.24 | 6.20 | 9.50 | 0.00 | - | 2 | 167 | 35.17% |
| NTR260116C00062500 | 2024-05-17 1:35PM EDT | 62.50 | 7.15 | 6.80 | 8.70 | +0.74 | +11.54% | 1 | 22 | 35.51% |
| NTR260116C00065000 | 2024-05-14 2:40PM EDT | 65.00 | 6.30 | 6.00 | 6.60 | 0.00 | - | 1 | 80 | 31.21% |
| NTR260116C00070000 | 2024-05-14 10:42AM EDT | 70.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 1 | 138 | 31.19% |
| NTR260116C00075000 | 2024-05-16 11:20AM EDT | 75.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 1 | 248 | 30.49% |
| NTR260116C00080000 | 2024-05-16 9:54AM EDT | 80.00 | 2.60 | 2.55 | 3.10 | 0.00 | - | 10 | 186 | 30.76% |
| NTR260116C00085000 | 2024-04-08 10:09AM EDT | 85.00 | 2.60 | 1.80 | 2.00 | 0.00 | - | 4 | 508 | 28.82% |
| NTR260116C00090000 | 2024-04-18 11:06AM EDT | 90.00 | 1.40 | 1.45 | 2.55 | 0.00 | - | 20 | 107 | 34.00% |
| NTR260116C00095000 | 2024-05-14 12:22PM EDT | 95.00 | 1.28 | 1.05 | 1.45 | 0.00 | - | 5 | 1,024 | 30.69% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-05-17 1:13PM EDT | 25.00 | 0.30 | 0.15 | 0.35 | -0.45 | -60.00% | 8 | 21 | 38.48% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 42.29% |
| NTR260116P00030000 | 2024-05-10 9:44AM EDT | 30.00 | 0.65 | 0.45 | 1.50 | 0.00 | - | 1 | 99 | 44.73% |
| NTR260116P00032500 | 2024-03-15 1:18PM EDT | 32.50 | 1.68 | 1.55 | 1.65 | 0.00 | - | - | 3 | 41.57% |
| NTR260116P00035000 | 2024-05-09 11:50AM EDT | 35.00 | 1.25 | 1.05 | 2.00 | 0.00 | - | 5 | 79 | 39.95% |
| NTR260116P00037500 | 2024-05-17 3:13PM EDT | 37.50 | 1.50 | 1.30 | 1.60 | -1.15 | -43.40% | 1 | 2 | 33.09% |
| NTR260116P00040000 | 2024-05-09 11:58AM EDT | 40.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 5 | 98 | 32.25% |
| NTR260116P00045000 | 2024-05-17 11:37AM EDT | 45.00 | 2.95 | 2.85 | 3.10 | -0.25 | -7.81% | 6 | 221 | 30.16% |
| NTR260116P00047500 | 2024-05-15 9:52AM EDT | 47.50 | 3.80 | 3.50 | 3.80 | 0.00 | - | 21 | 79 | 29.38% |
| NTR260116P00050000 | 2024-05-17 11:00AM EDT | 50.00 | 4.40 | 4.20 | 4.70 | -0.20 | -4.35% | 1 | 3,776 | 29.00% |
| NTR260116P00052500 | 2024-05-17 3:24PM EDT | 52.50 | 5.40 | 5.20 | 5.70 | 0.00 | - | 2 | 1,223 | 28.57% |
| NTR260116P00055000 | 2024-05-14 11:43AM EDT | 55.00 | 6.54 | 6.00 | 7.30 | 0.00 | - | 10 | 233 | 29.84% |
| NTR260116P00057500 | 2024-05-10 2:13PM EDT | 57.50 | 7.50 | 6.20 | 9.30 | 0.00 | - | - | 1 | 32.00% |
| NTR260116P00060000 | 2024-05-10 12:31PM EDT | 60.00 | 8.80 | 8.70 | 9.10 | 0.00 | - | 1 | 231 | 26.28% |
| NTR260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 10.80 | 9.00 | 11.30 | 0.00 | - | 29 | 30 | 28.36% |
| NTR260116P00065000 | 2024-04-29 10:36AM EDT | 65.00 | 14.18 | 9.90 | 12.70 | 0.00 | - | 1 | 133 | 27.39% |
| NTR260116P00070000 | 2024-04-16 12:19PM EDT | 70.00 | 19.80 | 14.90 | 16.80 | 0.00 | - | 21 | 46 | 28.98% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 18.60 | 19.40 | 0.00 | - | 8 | 28 | 23.63% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 33.44% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 49.40% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 33.10 | 34.00 | 0.00 | - | - | 0 | 30.21% |
© 2024 Yahoo. Tutti i diritti riservati.