Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,79 +276,68 (+0,70%) Bitcoin EUR
60.212,02 +3.772,90 (+6,68%) CMC Crypto 200
1.381,98 +114,04 (+9,00%) Nasdaq Compositive
16.727,69 +216,51 (+1,31%) S&P 500
5.300,40 +53,72 (+1,02%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-05-10 12:16PM EDT | 30.00 | 28.72 | 27.30 | 28.70 | 0.00 | - | 1 | 9 | 142.29% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 0.00% |
| NTR240621C00040000 | 2024-04-24 2:11PM EDT | 40.00 | 12.70 | 16.60 | 18.80 | 0.00 | - | 3 | 18 | 76.07% |
| NTR240621C00042500 | 2024-04-30 11:24AM EDT | 42.50 | 11.20 | 15.00 | 16.60 | 0.00 | - | 6 | 634 | 85.89% |
| NTR240621C00045000 | 2024-05-02 10:24AM EDT | 45.00 | 7.90 | 12.50 | 13.90 | 0.00 | - | 3 | 669 | 71.14% |
| NTR240621C00047500 | 2024-05-10 1:57PM EDT | 47.50 | 11.35 | 10.00 | 10.50 | 0.00 | - | 83 | 633 | 54.59% |
| NTR240621C00050000 | 2024-05-10 3:59PM EDT | 50.00 | 9.62 | 7.60 | 7.90 | 0.00 | - | 1 | 810 | 41.46% |
| NTR240621C00052500 | 2024-05-14 3:34PM EDT | 52.50 | 5.50 | 5.30 | 5.50 | 0.00 | - | 2 | 2,485 | 33.01% |
| NTR240621C00055000 | 2024-05-15 2:29PM EDT | 55.00 | 3.35 | 3.20 | 3.40 | -0.48 | -12.53% | 4 | 1,122 | 28.03% |
| NTR240621C00057500 | 2024-05-15 2:41PM EDT | 57.50 | 1.73 | 1.70 | 1.80 | -0.18 | -9.47% | 32 | 2,196 | 25.49% |
| NTR240621C00060000 | 2024-05-15 1:41PM EDT | 60.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 657 | 4,140 | 25.07% |
| NTR240621C00062500 | 2024-05-14 2:58PM EDT | 62.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 46 | 3,395 | 24.95% |
| NTR240621C00065000 | 2024-05-14 11:52AM EDT | 65.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 878 | 27.78% |
| NTR240621C00067500 | 2024-05-14 1:17PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 910 | 31.74% |
| NTR240621C00070000 | 2024-04-29 1:06PM EDT | 70.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 511 | 44.82% |
| NTR240621C00075000 | 2024-05-14 3:59PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 1,431 | 43.65% |
| NTR240621C00080000 | 2024-03-11 1:15PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 524 | 58.59% |
| NTR240621C00085000 | 2024-03-18 11:42AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 306 | 61.72% |
| NTR240621C00090000 | 2024-03-28 3:12PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 66.60% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 70.31% |
| NTR240621C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 79.10% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00025000 | 2024-05-07 12:36PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 123.44% |
| NTR240621P00030000 | 2024-05-09 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 89.06% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 63.67% |
| NTR240621P00040000 | 2024-05-13 1:10PM EDT | 40.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 1,159 | 63.09% |
| NTR240621P00042500 | 2024-05-09 9:37AM EDT | 42.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 1,101 | 52.15% |
| NTR240621P00045000 | 2024-05-15 12:20PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 4 | 2,311 | 41.90% |
| NTR240621P00047500 | 2024-05-15 1:31PM EDT | 47.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 7,342 | 36.82% |
| NTR240621P00050000 | 2024-05-15 11:18AM EDT | 50.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 4 | 10,665 | 30.57% |
| NTR240621P00052500 | 2024-05-14 12:15PM EDT | 52.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 18 | 997 | 26.03% |
| NTR240621P00055000 | 2024-05-15 1:51PM EDT | 55.00 | 0.66 | 0.65 | 0.75 | -0.04 | -5.71% | 140 | 912 | 23.00% |
| NTR240621P00057500 | 2024-05-15 12:05PM EDT | 57.50 | 1.55 | 1.55 | 1.70 | -0.10 | -6.06% | 1 | 521 | 21.85% |
| NTR240621P00060000 | 2024-05-15 10:45AM EDT | 60.00 | 3.10 | 3.10 | 3.30 | +0.55 | +21.57% | 2 | 663 | 21.58% |
| NTR240621P00062500 | 2024-04-26 10:13AM EDT | 62.50 | 10.32 | 5.20 | 5.40 | 0.00 | - | 1 | 167 | 22.02% |
| NTR240621P00065000 | 2024-05-10 3:37PM EDT | 65.00 | 6.50 | 7.60 | 8.60 | 0.00 | - | 690 | 119 | 44.68% |
| NTR240621P00067500 | 2024-05-01 3:58PM EDT | 67.50 | 15.10 | 10.10 | 10.30 | 0.00 | - | 49 | 37 | 30.86% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 12.60 | 12.80 | 0.00 | - | 290 | 0 | 36.13% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 82.72% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 151.34% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
