Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.742,22 -130,77 (-0,33%) Gold
2.394,70 -31,20 (-1,29%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.812,92 +421,38 (+0,65%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920C00032500 | 2024-02-06 12:10PM EDT | 32.50 | 18.11 | 21.00 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| NTR240920C00035000 | 2024-04-01 1:24PM EDT | 35.00 | 20.44 | 18.20 | 18.50 | 0.00 | - | 1 | 7 | 0.00% |
| NTR240920C00037500 | 2024-02-14 12:16PM EDT | 37.50 | 12.80 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240920C00040000 | 2024-04-29 10:32AM EDT | 40.00 | 14.69 | 20.60 | 21.30 | 0.00 | - | 3 | 111 | 55.81% |
| NTR240920C00042500 | 2024-03-27 9:54AM EDT | 42.50 | 11.80 | 10.50 | 10.80 | 0.00 | - | 2 | 358 | 0.00% |
| NTR240920C00045000 | 2024-04-17 9:45AM EDT | 45.00 | 9.30 | 12.10 | 14.90 | 0.00 | - | 38 | 135 | 0.00% |
| NTR240920C00047500 | 2024-05-06 11:45AM EDT | 47.50 | 8.00 | 13.80 | 14.50 | 0.00 | - | 53 | 69 | 46.61% |
| NTR240920C00050000 | 2024-05-14 12:47PM EDT | 50.00 | 8.90 | 11.70 | 12.30 | 0.00 | - | 10 | 135 | 43.16% |
| NTR240920C00052500 | 2024-05-22 11:39AM EDT | 52.50 | 9.12 | 9.50 | 11.10 | +2.12 | +30.29% | 1 | 273 | 48.25% |
| NTR240920C00055000 | 2024-05-22 10:36AM EDT | 55.00 | 6.90 | 7.50 | 8.80 | +0.40 | +6.15% | 1 | 457 | 42.04% |
| NTR240920C00057500 | 2024-05-21 1:11PM EDT | 57.50 | 4.80 | 5.80 | 6.10 | 0.00 | - | 1 | 333 | 32.37% |
| NTR240920C00060000 | 2024-05-22 11:55AM EDT | 60.00 | 4.10 | 4.30 | 4.50 | +0.48 | +13.26% | 12 | 745 | 30.35% |
| NTR240920C00062500 | 2024-05-21 2:59PM EDT | 62.50 | 2.75 | 3.10 | 3.30 | +0.20 | +7.84% | 1 | 606 | 29.61% |
| NTR240920C00065000 | 2024-05-22 12:20PM EDT | 65.00 | 2.22 | 2.20 | 2.35 | +0.47 | +26.86% | 20 | 693 | 29.07% |
| NTR240920C00067500 | 2024-05-22 9:50AM EDT | 67.50 | 1.45 | 1.50 | 1.65 | +0.25 | +20.83% | 12 | 188 | 28.82% |
| NTR240920C00070000 | 2024-05-22 12:31PM EDT | 70.00 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 1,013 | 816 | 28.82% |
| NTR240920C00075000 | 2024-05-22 1:15PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | +0.08 | +19.05% | 5 | 379 | 29.13% |
| NTR240920C00080000 | 2024-05-22 1:14PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 5 | 34 | 30.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240920P00030000 | 2024-02-08 3:06PM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 66.99% |
| NTR240920P00032500 | 2024-02-02 4:21PM EDT | 32.50 | 0.41 | 0.10 | 2.10 | 0.00 | - | 11 | 46 | 86.28% |
| NTR240920P00035000 | 2024-02-27 11:25AM EDT | 35.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 60.55% |
| NTR240920P00037500 | 2024-05-14 12:15PM EDT | 37.50 | 0.12 | 0.00 | 1.00 | 0.00 | - | 38 | 1,737 | 56.84% |
| NTR240920P00040000 | 2024-05-09 9:35AM EDT | 40.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 1 | 170 | 47.95% |
| NTR240920P00042500 | 2024-05-09 2:02PM EDT | 42.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | 13 | 640 | 49.51% |
| NTR240920P00045000 | 2024-05-20 1:52PM EDT | 45.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 50 | 547 | 34.18% |
| NTR240920P00047500 | 2024-05-20 12:23PM EDT | 47.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 8 | 186 | 31.25% |
| NTR240920P00050000 | 2024-05-22 10:54AM EDT | 50.00 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 4 | 1,197 | 29.30% |
| NTR240920P00052500 | 2024-05-22 10:35AM EDT | 52.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 1,046 | 28.05% |
| NTR240920P00055000 | 2024-05-22 12:40PM EDT | 55.00 | 1.43 | 1.30 | 1.50 | -0.03 | -2.05% | 2 | 1,199 | 27.22% |
| NTR240920P00057500 | 2024-05-21 3:50PM EDT | 57.50 | 2.45 | 2.05 | 2.25 | 0.00 | - | 56 | 170 | 26.28% |
| NTR240920P00060000 | 2024-05-21 3:50PM EDT | 60.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 184 | 325 | 25.73% |
| NTR240920P00062500 | 2024-04-18 3:56PM EDT | 62.50 | 10.60 | 6.00 | 6.90 | 0.00 | - | 2 | 9 | 41.54% |
| NTR240920P00065000 | 2024-05-22 11:20AM EDT | 65.00 | 6.30 | 5.90 | 6.10 | -7.40 | -54.01% | 4 | 281 | 23.76% |
| NTR240920P00070000 | 2024-05-10 1:05PM EDT | 70.00 | 11.70 | 9.80 | 10.10 | 0.00 | - | 1 | 1 | 23.66% |
