Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
17.690,30 -147,10 (-0,82%) Euro Stoxx 50
4.899,21 -37,36 (-0,76%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,30 -2,70 (-0,11%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.422,16 +2.687,87 (+4,66%)
Nutrien Ltd. (NTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240419C00040000 | 2024-03-27 9:45AM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR240419C00045000 | 2024-03-26 3:11PM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NTR240419C00047500 | 2024-03-26 3:11PM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NTR240419C00049000 | 2024-03-27 9:34AM EDT | 49.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419C00050000 | 2024-04-05 12:46PM EDT | 50.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419C00051000 | 2024-04-18 1:40PM EDT | 51.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419C00052000 | 2024-04-18 10:25AM EDT | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTR240419C00052500 | 2024-04-18 11:48AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NTR240419C00053000 | 2024-04-18 2:34PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NTR240419C00054000 | 2024-04-18 10:06AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NTR240419C00055000 | 2024-04-17 1:32PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTR240419C00056000 | 2024-04-17 10:55AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR240419C00057000 | 2024-04-16 10:41AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240419C00057500 | 2024-04-15 1:32PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTR240419C00058000 | 2024-04-16 10:29AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240419C00059000 | 2024-04-18 12:06PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTR240419C00060000 | 2024-04-15 10:37AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NTR240419C00061000 | 2024-04-09 3:34PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTR240419C00062000 | 2024-04-08 12:43PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTR240419C00062500 | 2024-03-18 10:13AM EDT | 62.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 190.63% |
| NTR240419C00063000 | 2024-03-18 2:09PM EDT | 63.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 6 | 197.66% |
| NTR240419C00065000 | 2024-03-07 4:50PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 181.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240419P00040000 | 2024-03-21 9:34AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240419P00042500 | 2024-04-16 9:42AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| NTR240419P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240419P00046000 | 2024-03-19 9:46AM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 162.50% |
| NTR240419P00047500 | 2024-04-09 10:24AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTR240419P00048000 | 2024-04-12 11:07AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTR240419P00049000 | 2024-04-15 10:43AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTR240419P00050000 | 2024-04-18 3:29PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NTR240419P00051000 | 2024-04-18 2:39PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTR240419P00052000 | 2024-04-18 9:51AM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTR240419P00052500 | 2024-04-18 3:29PM EDT | 52.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTR240419P00053000 | 2024-04-18 1:16PM EDT | 53.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTR240419P00054000 | 2024-04-17 9:31AM EDT | 54.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419P00055000 | 2024-04-18 1:19PM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419P00056000 | 2024-04-16 11:24AM EDT | 56.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTR240419P00057000 | 2024-04-17 3:25PM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240419P00057500 | 2024-04-17 2:55PM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NTR240419P00058000 | 2024-04-10 3:52PM EDT | 58.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240419P00060000 | 2024-04-17 3:25PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NTR240419P00062500 | 2024-04-09 11:00AM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTR240419P00070000 | 2024-03-06 11:03AM EDT | 70.00 | 17.80 | 13.10 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| NTR240419P00075000 | 2024-03-12 10:25AM EDT | 75.00 | 21.60 | 20.20 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
