Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.697,83 +311,00 (+0,49%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620C00040000 | 2024-05-14 3:04PM EDT | 40.00 | 35.73 | 36.20 | 40.40 | 0.00 | - | 3 | 1 | 63.24% |
| CF250620C00060000 | 2024-05-08 10:09AM EDT | 60.00 | 18.70 | 21.50 | 22.60 | 0.00 | - | 2 | 28 | 42.21% |
| CF250620C00065000 | 2024-05-17 2:08PM EDT | 65.00 | 16.85 | 17.70 | 18.90 | 0.00 | - | 4 | 6 | 39.70% |
| CF250620C00067500 | 2024-05-08 10:38AM EDT | 67.50 | 13.70 | 16.10 | 18.40 | 0.00 | - | 1 | 3 | 43.03% |
| CF250620C00070000 | 2024-05-17 12:01PM EDT | 70.00 | 13.80 | 14.60 | 17.00 | 0.00 | - | 44 | 46 | 42.67% |
| CF250620C00072500 | 2024-05-13 3:14PM EDT | 72.50 | 11.10 | 13.20 | 15.60 | 0.00 | - | 4 | 217 | 42.07% |
| CF250620C00075000 | 2024-05-22 1:10PM EDT | 75.00 | 14.29 | 11.80 | 14.20 | 0.00 | - | 2 | 20 | 41.24% |
| CF250620C00077500 | 2024-05-16 11:55AM EDT | 77.50 | 10.86 | 10.50 | 11.90 | +0.24 | +2.26% | 10 | 455 | 37.34% |
| CF250620C00080000 | 2024-05-24 10:43AM EDT | 80.00 | 9.76 | 9.40 | 11.30 | -1.90 | -16.30% | 3 | 165 | 38.66% |
| CF250620C00082500 | 2024-05-16 10:38AM EDT | 82.50 | 7.99 | 8.30 | 9.60 | 0.00 | - | 4 | 202 | 36.28% |
| CF250620C00085000 | 2024-05-24 2:42PM EDT | 85.00 | 7.50 | 7.20 | 8.10 | -0.60 | -7.41% | 1 | 297 | 34.30% |
| CF250620C00087500 | 2024-05-17 3:22PM EDT | 87.50 | 6.03 | 6.40 | 8.40 | 0.00 | - | 1 | 80 | 37.74% |
| CF250620C00090000 | 2024-05-16 11:08AM EDT | 90.00 | 5.40 | 5.50 | 7.10 | 0.00 | - | 1 | 202 | 35.94% |
| CF250620C00092500 | 2024-05-16 9:49AM EDT | 92.50 | 4.20 | 4.80 | 5.40 | 0.00 | - | 27 | 215 | 32.54% |
| CF250620C00095000 | 2024-05-20 9:52AM EDT | 95.00 | 4.40 | 4.30 | 5.10 | 0.00 | - | 1 | 897 | 33.50% |
| CF250620C00100000 | 2024-05-24 2:25PM EDT | 100.00 | 3.50 | 3.10 | 3.60 | -0.50 | -12.50% | 113 | 1,641 | 31.69% |
| CF250620C00105000 | 2024-05-24 2:25PM EDT | 105.00 | 2.71 | 2.25 | 2.75 | +0.51 | +23.18% | 112 | 476 | 31.38% |
| CF250620C00110000 | 2024-05-08 2:25PM EDT | 110.00 | 1.40 | 1.75 | 2.10 | 0.00 | - | 1 | 62 | 31.19% |
| CF250620C00115000 | 2024-04-11 12:25PM EDT | 115.00 | 2.80 | 0.95 | 1.15 | 0.00 | - | 3 | 36 | 28.38% |
| CF250620C00120000 | 2024-05-17 3:57PM EDT | 120.00 | 1.00 | 0.95 | 3.00 | 0.00 | - | 1 | 2 | 40.18% |
| CF250620C00125000 | 2024-05-03 3:12PM EDT | 125.00 | 0.68 | 0.70 | 1.40 | 0.00 | - | 2 | 55 | 34.09% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620P00037500 | 2024-05-21 2:51PM EDT | 37.50 | 0.35 | 0.00 | 2.45 | 0.00 | - | 8 | 20 | 52.69% |
| CF250620P00042500 | 2024-05-07 10:47AM EDT | 42.50 | 0.84 | 0.00 | 0.85 | 0.00 | - | 15 | 19 | 40.97% |
| CF250620P00045000 | 2024-05-23 3:03PM EDT | 45.00 | 0.80 | 0.75 | 1.00 | 0.00 | - | 5 | 16 | 39.28% |
| CF250620P00047500 | 2024-05-10 12:01PM EDT | 47.50 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 5 | 37.92% |
| CF250620P00050000 | 2024-05-23 1:52PM EDT | 50.00 | 1.20 | 1.25 | 1.50 | 0.00 | - | 3 | 9 | 37.12% |
| CF250620P00055000 | 2024-05-20 12:12PM EDT | 55.00 | 2.03 | 1.90 | 2.20 | 0.00 | - | 12 | 247 | 35.23% |
| CF250620P00060000 | 2024-05-16 2:33PM EDT | 60.00 | 3.10 | 2.60 | 3.10 | 0.00 | - | 4 | 2,330 | 33.30% |
| CF250620P00065000 | 2024-05-24 2:25PM EDT | 65.00 | 4.30 | 3.90 | 4.40 | 0.00 | - | 114 | 1,374 | 31.99% |
| CF250620P00067500 | 2024-05-24 2:25PM EDT | 67.50 | 4.99 | 4.70 | 5.10 | -0.81 | -13.97% | 113 | 424 | 31.07% |
| CF250620P00070000 | 2024-05-21 2:19PM EDT | 70.00 | 5.60 | 5.50 | 5.90 | 0.00 | - | 500 | 1,936 | 30.23% |
| CF250620P00072500 | 2024-05-21 11:06AM EDT | 72.50 | 6.50 | 6.40 | 6.80 | 0.00 | - | 20 | 1,068 | 29.44% |
| CF250620P00075000 | 2024-05-07 1:02PM EDT | 75.00 | 8.90 | 7.30 | 7.80 | 0.00 | - | 4 | 118 | 28.67% |
| CF250620P00077500 | 2024-05-09 1:20PM EDT | 77.50 | 10.40 | 8.50 | 9.00 | 0.00 | - | 14 | 158 | 28.22% |
| CF250620P00080000 | 2024-04-22 2:43PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CF250620P00082500 | 2024-04-22 12:19PM EDT | 82.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CF250620P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 15.00 | 12.20 | 13.00 | 0.00 | - | 1 | 79 | 26.17% |
| CF250620P00087500 | 2024-04-11 10:26AM EDT | 87.50 | 13.90 | 14.10 | 18.90 | 0.00 | - | 1 | 6 | 39.37% |
| CF250620P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CF250620P00092500 | 2024-04-11 2:06PM EDT | 92.50 | 16.80 | 18.00 | 20.80 | 0.00 | - | - | 12 | 33.93% |
| CF250620P00095000 | 2024-04-04 11:07AM EDT | 95.00 | 16.40 | 20.30 | 23.20 | 0.00 | - | 2 | 2 | 35.58% |
| CF250620P00105000 | 2024-04-22 11:34AM EDT | 105.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250620P00115000 | 2024-04-19 10:56AM EDT | 115.00 | 35.00 | 36.70 | 40.60 | 0.00 | - | 1 | 1 | 38.31% |
