Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.827,85 -45,14 (-0,11%) Gold
2.395,30 -30,60 (-1,26%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
65.007,70 +413,11 (+0,64%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-05-20 1:26PM EDT | 30.00 | 30.20 | 29.30 | 31.10 | 0.00 | - | 1 | 38 | 51.95% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 25.20 | 26.50 | 0.00 | - | 1 | 50 | 50.07% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| NTR250117C00040000 | 2024-05-20 11:12AM EDT | 40.00 | 19.70 | 20.80 | 22.80 | 0.00 | - | 6 | 196 | 55.05% |
| NTR250117C00042500 | 2024-05-02 10:22AM EDT | 42.50 | 11.70 | 18.70 | 19.00 | 0.00 | - | 1 | 19 | 35.40% |
| NTR250117C00045000 | 2024-04-29 10:36AM EDT | 45.00 | 11.60 | 16.50 | 18.30 | 0.00 | - | 3 | 162 | 47.93% |
| NTR250117C00047500 | 2024-05-20 3:23PM EDT | 47.50 | 14.23 | 14.50 | 15.30 | 0.00 | - | 1 | 31 | 38.45% |
| NTR250117C00050000 | 2024-05-15 1:06PM EDT | 50.00 | 10.20 | 12.50 | 12.70 | 0.00 | - | 5 | 113 | 32.54% |
| NTR250117C00052500 | 2024-05-08 9:32AM EDT | 52.50 | 7.15 | 10.50 | 10.80 | 0.00 | - | 11 | 33 | 31.51% |
| NTR250117C00055000 | 2024-05-22 11:33AM EDT | 55.00 | 8.78 | 8.90 | 9.10 | +0.90 | +11.42% | 7 | 747 | 30.87% |
| NTR250117C00057500 | 2024-05-21 12:01PM EDT | 57.50 | 6.50 | 7.30 | 7.50 | 0.00 | - | 1 | 561 | 29.96% |
| NTR250117C00060000 | 2024-05-22 12:07PM EDT | 60.00 | 6.02 | 6.00 | 6.20 | +0.32 | +5.61% | 47 | 667 | 29.79% |
| NTR250117C00062500 | 2024-05-20 1:13PM EDT | 62.50 | 4.70 | 4.80 | 5.00 | 0.00 | - | 6 | 86 | 29.26% |
| NTR250117C00065000 | 2024-05-20 3:23PM EDT | 65.00 | 3.78 | 3.80 | 4.00 | 0.00 | - | 35 | 1,243 | 28.93% |
| NTR250117C00070000 | 2024-05-21 12:03PM EDT | 70.00 | 2.06 | 2.35 | 2.50 | 0.00 | - | 50 | 2,160 | 28.55% |
| NTR250117C00075000 | 2024-05-21 9:37AM EDT | 75.00 | 1.34 | 1.45 | 1.55 | 0.00 | - | 5 | 1,578 | 28.60% |
| NTR250117C00080000 | 2024-05-20 1:57PM EDT | 80.00 | 0.94 | 0.85 | 1.00 | 0.00 | - | 3 | 787 | 29.18% |
| NTR250117C00085000 | 2024-05-20 10:57AM EDT | 85.00 | 0.47 | 0.50 | 0.65 | 0.00 | - | 15 | 980 | 29.76% |
| NTR250117C00090000 | 2024-05-21 9:35AM EDT | 90.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 432 | 30.66% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 98 | 32.13% |
| NTR250117C00100000 | 2024-05-17 9:37AM EDT | 100.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 243 | 33.94% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 48.83% |
| NTR250117C00110000 | 2024-05-20 12:48PM EDT | 110.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 121 | 41.85% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 43.29% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 45.48% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 42.58% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 50.29% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 50.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 57.62% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.45% |
| NTR250117P00030000 | 2024-05-21 1:26PM EDT | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 78 | 51.27% |
| NTR250117P00035000 | 2024-05-20 10:33AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 12.50% |
| NTR250117P00037500 | 2024-04-30 2:23PM EDT | 37.50 | 0.80 | 0.20 | 1.25 | 0.00 | - | 3 | 19 | 51.95% |
| NTR250117P00040000 | 2024-05-22 9:30AM EDT | 40.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 1 | 954 | 35.25% |
| NTR250117P00042500 | 2024-05-21 9:49AM EDT | 42.50 | 0.62 | 0.50 | 0.65 | 0.00 | - | 3 | 419 | 34.08% |
| NTR250117P00045000 | 2024-05-20 2:02PM EDT | 45.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 10 | 2,090 | 32.76% |
| NTR250117P00047500 | 2024-05-17 3:05PM EDT | 47.50 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 58 | 31.71% |
| NTR250117P00050000 | 2024-05-22 11:39AM EDT | 50.00 | 1.69 | 1.60 | 1.75 | +0.04 | +2.42% | 4 | 2,366 | 31.08% |
| NTR250117P00052500 | 2024-05-21 10:57AM EDT | 52.50 | 2.37 | 2.15 | 2.30 | 0.00 | - | 20 | 260 | 29.90% |
| NTR250117P00055000 | 2024-05-21 12:22PM EDT | 55.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 2 | 2,861 | 29.44% |
| NTR250117P00057500 | 2024-05-22 11:39AM EDT | 57.50 | 3.90 | 3.70 | 4.00 | -0.10 | -2.50% | 5 | 166 | 28.63% |
| NTR250117P00060000 | 2024-05-21 2:17PM EDT | 60.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 152 | 2,153 | 28.00% |
| NTR250117P00062500 | 2024-05-09 10:40AM EDT | 62.50 | 7.70 | 6.20 | 6.30 | 0.00 | - | 10 | 11 | 27.00% |
| NTR250117P00065000 | 2024-05-17 2:19PM EDT | 65.00 | 9.20 | 7.60 | 7.80 | 0.00 | - | 1 | 649 | 26.62% |
| NTR250117P00070000 | 2024-05-21 12:30PM EDT | 70.00 | 11.90 | 11.00 | 11.30 | 0.00 | - | 7 | 491 | 25.95% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 47.00% |
| NTR250117P00080000 | 2024-05-13 9:37AM EDT | 80.00 | 21.72 | 19.60 | 20.10 | 0.00 | - | 1 | 33 | 27.88% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 85.38% |
| NTR250117P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 31.50 | 29.20 | 30.20 | 0.00 | - | 1 | 13 | 36.67% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 36.65% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
