Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.524,32 +711,12 (+1,21%) CMC Crypto 200
1.334,87 +57,89 (+4,53%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510C00045000 | 2024-04-29 10:54AM EDT | 45.00 | 36.10 | 27.10 | 30.80 | +36.10 | - | - | 3 | 383.40% |
| CF240510C00053000 | 2024-05-02 11:29AM EDT | 53.00 | 20.50 | 19.80 | 21.60 | +20.50 | - | - | 1 | 200.98% |
| CF240510C00066000 | 2024-04-29 3:46PM EDT | 66.00 | 14.90 | 7.90 | 9.20 | +14.90 | - | - | 1 | 87.30% |
| CF240510C00071000 | 2024-05-03 9:53AM EDT | 71.00 | 3.70 | 3.20 | 4.30 | +3.70 | - | 3 | 1 | 53.13% |
| CF240510C00072000 | 2024-05-02 12:24PM EDT | 72.00 | 2.10 | 1.95 | 2.80 | +2.10 | - | - | 6 | 44.97% |
| CF240510C00073000 | 2024-05-03 1:25PM EDT | 73.00 | 1.65 | 1.65 | 1.75 | +1.65 | - | 55 | 5 | 32.67% |
| CF240510C00074000 | 2024-05-03 12:56PM EDT | 74.00 | 0.96 | 1.00 | 1.15 | +0.96 | - | 118 | 31 | 31.93% |
| CF240510C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.55 | 0.55 | 0.70 | +0.55 | - | 100 | 119 | 31.45% |
| CF240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 61 | 22 | 31.45% |
| CF240510C00077000 | 2024-05-03 2:56PM EDT | 77.00 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 19 | 8 | 30.86% |
| CF240510C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 13 | 36 | 34.67% |
| CF240510C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 1.30 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 40.72% |
| CF240510C00080000 | 2024-05-02 11:47AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 46.48% |
| CF240510C00081000 | 2024-05-03 12:32PM EDT | 81.00 | 0.17 | 0.05 | 0.20 | -0.52 | -75.36% | 3 | 53 | 50.00% |
| CF240510C00082000 | 2024-04-30 1:30PM EDT | 82.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 110 | 128 | 57.42% |
| CF240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.12 | 0.00 | 0.15 | -0.31 | -72.09% | 3 | 81 | 54.49% |
| CF240510C00084000 | 2024-05-02 12:46PM EDT | 84.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 67.58% |
| CF240510C00085000 | 2024-05-03 2:41PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 1 | 63 | 59.38% |
| CF240510C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 77.34% |
| CF240510C00087000 | 2024-05-02 11:02AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 42 | 118.26% |
| CF240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 64.84% |
| CF240510C00089000 | 2024-04-23 2:58PM EDT | 89.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 68.75% |
| CF240510C00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| CF240510C00091000 | 2024-04-12 10:10AM EDT | 91.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | 23 | 23 | 138.67% |
| CF240510C00092000 | 2024-04-09 12:31PM EDT | 92.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 86.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240510P00065000 | 2024-05-02 3:41PM EDT | 65.00 | 0.12 | 0.00 | 1.35 | +0.12 | - | - | 4 | 107.62% |
| CF240510P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 2 | 1 | 59.77% |
| CF240510P00070000 | 2024-05-03 2:41PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 3 | 28 | 37.79% |
| CF240510P00071000 | 2024-05-03 1:08PM EDT | 71.00 | 0.17 | 0.10 | 0.20 | -0.16 | -48.48% | 19 | 16 | 33.50% |
| CF240510P00072000 | 2024-05-03 3:51PM EDT | 72.00 | 0.30 | 0.20 | 0.30 | -0.24 | -44.44% | 23 | 60 | 29.98% |
| CF240510P00073000 | 2024-05-03 2:41PM EDT | 73.00 | 0.55 | 0.45 | 0.55 | -0.25 | -31.25% | 54 | 29 | 29.20% |
| CF240510P00074000 | 2024-05-03 2:41PM EDT | 74.00 | 0.95 | 0.85 | 0.95 | -0.40 | -29.63% | 35 | 161 | 28.76% |
| CF240510P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.65 | 1.40 | 1.55 | -0.50 | -23.26% | 6 | 121 | 29.64% |
| CF240510P00076000 | 2024-05-02 3:00PM EDT | 76.00 | 2.65 | 2.05 | 2.30 | 0.00 | - | 41 | 41 | 31.06% |
| CF240510P00077000 | 2024-05-02 11:20AM EDT | 77.00 | 3.03 | 2.30 | 4.30 | 0.00 | - | 46 | 546 | 73.44% |
| CF240510P00078000 | 2024-05-03 2:41PM EDT | 78.00 | 4.00 | 3.70 | 4.10 | +2.13 | +113.90% | 2 | 12 | 37.01% |
| CF240510P00079000 | 2024-05-03 11:52AM EDT | 79.00 | 5.50 | 3.70 | 5.10 | +3.60 | +189.47% | 1 | 64 | 43.36% |
| CF240510P00080000 | 2024-05-02 9:44AM EDT | 80.00 | 5.20 | 4.60 | 6.70 | 0.00 | - | 3 | 85 | 78.17% |
| CF240510P00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.90 | 5.60 | 9.00 | 0.00 | - | 6 | 89 | 67.19% |
| CF240510P00082000 | 2024-05-01 11:13AM EDT | 82.00 | 4.50 | 6.60 | 9.20 | 0.00 | - | 9 | 35 | 112.21% |
| CF240510P00084000 | 2024-04-30 10:21AM EDT | 84.00 | 4.78 | 8.60 | 11.00 | 0.00 | - | 2 | 7 | 118.65% |
| CF240510P00087000 | 2024-04-02 10:27AM EDT | 87.00 | 5.45 | 10.90 | 13.20 | 0.00 | - | - | 1 | 94.53% |
| CF240510P00088000 | 2024-04-19 10:35AM EDT | 88.00 | 8.10 | 12.80 | 14.10 | 0.00 | - | 16 | 2 | 90.82% |
| CF240510P00090000 | 2024-04-02 10:27AM EDT | 90.00 | 7.65 | 15.40 | 16.30 | 0.00 | - | - | 1 | 116.99% |
| CF240510P00094000 | 2024-04-30 9:45AM EDT | 94.00 | 14.10 | 19.50 | 21.80 | +14.10 | - | - | 6 | 159.18% |
| CF240510P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.43 | 20.00 | 22.30 | 0.00 | - | - | 0 | 126.56% |
| CF240510P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.27 | 24.90 | 26.60 | 0.00 | - | - | 0 | 184.18% |
| CF240510P00115000 | 2024-04-29 10:05AM EDT | 115.00 | 34.10 | 39.30 | 42.60 | +34.10 | - | - | 1 | 153.91% |
