Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,74 +274,63 (+0,69%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%) Nasdaq Compositive
16.731,18 +220,00 (+1,33%) S&P 500
5.301,35 +54,67 (+1,04%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-05-10 12:16PM EDT | 25.00 | 33.95 | 31.20 | 34.60 | 0.00 | - | 1 | 15 | 62.39% |
| NTR260116C00027500 | 2024-03-22 11:12AM EDT | 27.50 | 25.00 | 24.50 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| NTR260116C00030000 | 2024-02-22 10:31AM EDT | 30.00 | 22.50 | 20.50 | 25.30 | 0.00 | - | 2 | 9 | 0.00% |
| NTR260116C00035000 | 2024-05-09 10:38AM EDT | 35.00 | 24.07 | 23.20 | 25.70 | 0.00 | - | 9 | 25 | 48.65% |
| NTR260116C00037500 | 2024-04-26 10:30AM EDT | 37.50 | 17.20 | 21.10 | 21.70 | 0.00 | - | 1 | 1 | 34.67% |
| NTR260116C00040000 | 2024-05-02 9:53AM EDT | 40.00 | 15.50 | 18.80 | 19.70 | 0.00 | - | 1 | 266 | 33.83% |
| NTR260116C00042500 | 2024-04-26 9:51AM EDT | 42.50 | 14.00 | 17.00 | 17.90 | 0.00 | - | 1 | 5 | 33.60% |
| NTR260116C00045000 | 2024-05-10 12:28PM EDT | 45.00 | 17.20 | 14.90 | 17.40 | 0.00 | - | 1 | 108 | 38.71% |
| NTR260116C00047500 | 2024-05-07 1:18PM EDT | 47.50 | 13.00 | 13.30 | 14.60 | 0.00 | - | 1 | 30 | 33.02% |
| NTR260116C00050000 | 2024-05-14 11:16AM EDT | 50.00 | 13.30 | 12.70 | 13.10 | 0.00 | - | 2 | 110 | 32.68% |
| NTR260116C00052500 | 2024-05-14 11:10AM EDT | 52.50 | 11.90 | 11.10 | 11.70 | 0.00 | - | 1 | 39 | 32.32% |
| NTR260116C00055000 | 2024-05-13 3:43PM EDT | 55.00 | 10.10 | 10.10 | 10.50 | +0.10 | +1.00% | 3 | 611 | 32.31% |
| NTR260116C00057500 | 2024-05-14 10:28AM EDT | 57.50 | 9.47 | 8.90 | 9.30 | 0.00 | - | 5 | 5 | 31.92% |
| NTR260116C00060000 | 2024-05-14 2:46PM EDT | 60.00 | 8.24 | 7.60 | 8.20 | 0.00 | - | 2 | 167 | 31.53% |
| NTR260116C00062500 | 2024-05-08 3:07PM EDT | 62.50 | 6.41 | 6.80 | 8.00 | 0.00 | - | 1 | 22 | 33.87% |
| NTR260116C00065000 | 2024-05-14 2:40PM EDT | 65.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 1 | 80 | 30.84% |
| NTR260116C00070000 | 2024-05-14 10:42AM EDT | 70.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 1 | 138 | 30.68% |
| NTR260116C00075000 | 2024-05-14 3:46PM EDT | 75.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 51 | 248 | 30.21% |
| NTR260116C00080000 | 2024-05-09 12:12PM EDT | 80.00 | 2.70 | 2.55 | 3.20 | -0.30 | -10.00% | 5 | 186 | 31.59% |
| NTR260116C00085000 | 2024-04-08 10:09AM EDT | 85.00 | 2.60 | 1.80 | 2.00 | 0.00 | - | 4 | 508 | 29.19% |
| NTR260116C00090000 | 2024-04-18 11:06AM EDT | 90.00 | 1.40 | 1.45 | 2.05 | 0.00 | - | 20 | 107 | 31.97% |
| NTR260116C00095000 | 2024-05-14 12:22PM EDT | 95.00 | 1.28 | 0.00 | 1.45 | 0.00 | - | 5 | 1,024 | 31.01% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-04-22 11:08AM EDT | 25.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 45.07% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 41.87% |
| NTR260116P00030000 | 2024-05-10 9:44AM EDT | 30.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 8 | 99 | 36.45% |
| NTR260116P00032500 | 2024-03-15 1:18PM EDT | 32.50 | 1.68 | 1.55 | 1.65 | 0.00 | - | - | 3 | 41.13% |
| NTR260116P00035000 | 2024-05-09 11:50AM EDT | 35.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 79 | 34.17% |
| NTR260116P00037500 | 2024-03-26 9:42AM EDT | 37.50 | 2.65 | 2.50 | 2.65 | 0.00 | - | 2 | 2 | 39.48% |
| NTR260116P00040000 | 2024-05-09 11:58AM EDT | 40.00 | 1.95 | 1.55 | 2.15 | 0.00 | - | 20 | 98 | 32.39% |
| NTR260116P00045000 | 2024-05-15 9:54AM EDT | 45.00 | 3.00 | 2.90 | 3.30 | -0.10 | -3.23% | 44 | 179 | 30.59% |
| NTR260116P00047500 | 2024-05-15 9:52AM EDT | 47.50 | 3.80 | 3.70 | 4.00 | -0.10 | -2.56% | 21 | 58 | 29.68% |
| NTR260116P00050000 | 2024-05-14 11:53AM EDT | 50.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 3 | 3,776 | 29.19% |
| NTR260116P00052500 | 2024-05-10 9:50AM EDT | 52.50 | 5.40 | 5.50 | 7.10 | 0.00 | - | 1 | 1,223 | 33.09% |
| NTR260116P00055000 | 2024-05-14 11:43AM EDT | 55.00 | 6.54 | 6.60 | 6.90 | 0.00 | - | 10 | 233 | 27.74% |
| NTR260116P00057500 | 2024-05-10 2:13PM EDT | 57.50 | 7.50 | 7.80 | 8.10 | 0.00 | - | - | 1 | 27.14% |
| NTR260116P00060000 | 2024-05-10 12:31PM EDT | 60.00 | 8.80 | 9.00 | 9.70 | 0.00 | - | 18 | 231 | 27.50% |
| NTR260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 10.80 | 10.40 | 10.80 | 0.00 | - | 29 | 30 | 25.78% |
| NTR260116P00065000 | 2024-04-29 10:36AM EDT | 65.00 | 14.18 | 11.90 | 12.70 | 0.00 | - | 1 | 133 | 26.42% |
| NTR260116P00070000 | 2024-04-16 12:19PM EDT | 70.00 | 19.80 | 15.00 | 15.60 | 0.00 | - | 21 | 46 | 23.40% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 19.00 | 20.50 | 0.00 | - | 8 | 28 | 26.72% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 32.05% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 48.27% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 33.10 | 34.00 | 0.00 | - | - | 0 | 27.99% |
