Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.852,46 -16,90 (-0,09%) Euro Stoxx 50
5.088,00 -12,90 (-0,25%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.390,20 -4,70 (-0,20%) EUR/USD
1,0877 -0,0011 (-0,10%) Bitcoin EUR
60.950,70 +3.785,61 (+6,62%)
Nutrien Ltd. (NTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517C00037500 | 2024-04-02 10:32AM EDT | 37.50 | 17.70 | 14.60 | 15.10 | 0.00 | - | - | 7 | 0.00% |
| NTR240517C00045000 | 2024-05-02 10:59AM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 8.60 | 10.90 | 0.00 | - | 2 | 7 | 279.30% |
| NTR240517C00049000 | 2024-04-23 9:51AM EDT | 49.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTR240517C00050000 | 2024-05-09 10:16AM EDT | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240517C00051000 | 2024-05-02 12:27PM EDT | 51.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTR240517C00052000 | 2024-05-01 10:31AM EDT | 52.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240517C00052500 | 2024-05-15 11:15AM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTR240517C00053000 | 2024-05-10 10:14AM EDT | 53.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR240517C00054000 | 2024-05-15 2:53PM EDT | 54.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240517C00055000 | 2024-05-15 3:56PM EDT | 55.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTR240517C00056000 | 2024-05-15 9:42AM EDT | 56.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240517C00057000 | 2024-05-15 3:10PM EDT | 57.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240517C00057500 | 2024-05-15 12:59PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NTR240517C00058000 | 2024-05-15 3:47PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NTR240517C00059000 | 2024-05-15 9:36AM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR240517C00060000 | 2024-05-15 1:15PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| NTR240517C00061000 | 2024-05-14 9:49AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR240517C00062000 | 2024-05-13 9:53AM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NTR240517C00062500 | 2024-05-15 2:14PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NTR240517C00063000 | 2024-05-09 10:59AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| NTR240517C00064000 | 2024-05-14 9:48AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NTR240517C00065000 | 2024-05-09 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTR240517C00070000 | 2024-05-08 3:46PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240517P00040000 | 2024-05-08 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTR240517P00042000 | 2024-05-08 2:15PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTR240517P00042500 | 2024-05-08 2:15PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NTR240517P00045000 | 2024-05-07 12:47PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTR240517P00046000 | 2024-05-07 12:26PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NTR240517P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTR240517P00047500 | 2024-05-09 11:14AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTR240517P00048000 | 2024-05-15 1:34PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTR240517P00049000 | 2024-05-01 11:27AM EDT | 49.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTR240517P00050000 | 2024-05-14 1:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,048 | 0 | 50.00% |
| NTR240517P00051000 | 2024-05-15 12:00PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTR240517P00052000 | 2024-05-09 3:37PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR240517P00052500 | 2024-05-13 3:08PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NTR240517P00053000 | 2024-05-15 11:48AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR240517P00054000 | 2024-05-15 11:36AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTR240517P00055000 | 2024-05-14 9:41AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NTR240517P00056000 | 2024-05-15 1:47PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTR240517P00057000 | 2024-05-15 3:52PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NTR240517P00057500 | 2024-05-14 10:38AM EDT | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR240517P00058000 | 2024-05-15 3:56PM EDT | 58.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NTR240517P00059000 | 2024-05-13 11:56AM EDT | 59.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NTR240517P00060000 | 2024-05-10 3:40PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTR240517P00062500 | 2024-04-12 1:14PM EDT | 62.50 | 9.48 | 2.75 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240517P00065000 | 2024-04-17 3:55PM EDT | 65.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR240517P00078000 | 2024-05-15 3:24PM EDT | 78.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
