Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.825,53 +267,42 (+0,68%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.726,24 +215,06 (+1,30%) S&P 500
5.300,15 +53,47 (+1,02%)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
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 | 12.20 | 13.40 | 0.00 | - | 2 | 2 | 216.99% |
| NTR240517C00047500 | 2024-04-12 12:06PM EDT | 47.50 | 6.87 | 8.60 | 10.90 | 0.00 | - | 2 | 7 | 232.81% |
| NTR240517C00049000 | 2024-04-23 9:51AM EDT | 49.00 | 3.90 | 8.20 | 8.50 | 0.00 | - | - | 2 | 99.22% |
| NTR240517C00050000 | 2024-05-09 10:16AM EDT | 50.00 | 8.25 | 7.20 | 7.40 | 0.00 | - | 1 | 15 | 74.22% |
| NTR240517C00051000 | 2024-05-02 12:27PM EDT | 51.00 | 2.20 | 6.20 | 6.40 | 0.00 | - | - | 2 | 64.84% |
| NTR240517C00052000 | 2024-05-01 10:31AM EDT | 52.00 | 1.70 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 67.19% |
| NTR240517C00052500 | 2024-05-15 11:15AM EDT | 52.50 | 5.20 | 4.80 | 5.00 | +2.00 | +62.50% | 7 | 165 | 69.14% |
| NTR240517C00053000 | 2024-05-10 10:14AM EDT | 53.00 | 5.81 | 4.20 | 4.40 | 0.00 | - | 10 | 210 | 63.28% |
| NTR240517C00054000 | 2024-05-09 3:44PM EDT | 54.00 | 4.25 | 3.20 | 3.60 | 0.00 | - | 1 | 81 | 51.56% |
| NTR240517C00055000 | 2024-05-15 10:50AM EDT | 55.00 | 2.48 | 2.30 | 2.45 | -0.06 | -2.36% | 11 | 1,851 | 43.85% |
| NTR240517C00056000 | 2024-05-15 9:42AM EDT | 56.00 | 2.07 | 1.35 | 1.45 | +0.52 | +33.55% | 2 | 78 | 30.18% |
| NTR240517C00057000 | 2024-05-14 1:09PM EDT | 57.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 5 | 333 | 24.41% |
| NTR240517C00057500 | 2024-05-15 12:59PM EDT | 57.50 | 0.55 | 0.30 | 0.40 | +0.05 | +10.00% | 15 | 2,128 | 24.41% |
| NTR240517C00058000 | 2024-05-15 11:07AM EDT | 58.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 72 | 135 | 25.78% |
| NTR240517C00059000 | 2024-05-15 9:36AM EDT | 59.00 | 0.25 | 0.05 | 0.10 | +0.14 | +127.27% | 1 | 1,157 | 29.10% |
| NTR240517C00060000 | 2024-05-15 1:15PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 306 | 2,553 | 40.04% |
| NTR240517C00061000 | 2024-05-14 9:49AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 50.00% |
| NTR240517C00062000 | 2024-05-13 9:53AM EDT | 62.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 98 | 51.17% |
| NTR240517C00062500 | 2024-05-15 2:14PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 202 | 55.47% |
| NTR240517C00063000 | 2024-05-09 10:59AM EDT | 63.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 196 | 248 | 75.20% |
| NTR240517C00064000 | 2024-05-14 9:48AM EDT | 64.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 59 | 84.18% |
| NTR240517C00065000 | 2024-05-09 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 89.45% |
| NTR240517C00070000 | 2024-05-08 3:46PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 265 | 267 | 109.38% |
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 | 0.20 | 0.00 | - | - | 2 | 208.59% |
| NTR240517P00042000 | 2024-05-08 2:15PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 183.98% |
| NTR240517P00042500 | 2024-05-08 2:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 15 | 178.13% |
| NTR240517P00045000 | 2024-05-07 12:47PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,065 | 148.44% |
| NTR240517P00046000 | 2024-05-07 12:26PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 93 | 109.38% |
| NTR240517P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 131.64% |
| NTR240517P00047500 | 2024-05-09 11:14AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 9,101 | 95.31% |
| NTR240517P00048000 | 2024-05-15 1:34PM EDT | 48.00 | 0.03 | 0.00 | 0.15 | -0.39 | -92.86% | 6 | 32 | 108.59% |
| NTR240517P00049000 | 2024-05-01 11:27AM EDT | 49.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 6 | 25 | 108.59% |
| NTR240517P00050000 | 2024-05-14 1:56PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3,048 | 13,739 | 72.66% |
| NTR240517P00051000 | 2024-05-09 2:39PM EDT | 51.00 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 1 | 180 | 85.55% |
| NTR240517P00052000 | 2024-05-09 3:37PM EDT | 52.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 74.22% |
| NTR240517P00052500 | 2024-05-13 3:08PM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 494 | 56.25% |
| NTR240517P00053000 | 2024-05-13 3:40PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 128 | 51.17% |
| NTR240517P00054000 | 2024-05-15 11:36AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 36 | 41.02% |
| NTR240517P00055000 | 2024-05-14 9:41AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 564 | 36.52% |
| NTR240517P00056000 | 2024-05-15 1:47PM EDT | 56.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 5 | 68 | 24.22% |
| NTR240517P00057000 | 2024-05-15 11:53AM EDT | 57.00 | 0.20 | 0.25 | 0.30 | -0.12 | -37.50% | 22 | 132 | 20.41% |
| NTR240517P00057500 | 2024-05-14 10:38AM EDT | 57.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 10 | 131 | 20.51% |
| NTR240517P00058000 | 2024-05-14 10:38AM EDT | 58.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 10 | 158 | 21.19% |
| NTR240517P00059000 | 2024-05-13 11:56AM EDT | 59.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 21 | 27 | 26.17% |
| NTR240517P00060000 | 2024-05-10 3:40PM EDT | 60.00 | 1.65 | 2.60 | 2.80 | 0.00 | - | 30 | 77 | 36.52% |
| 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 | 7.60 | 7.80 | 0.00 | - | 2 | 0 | 79.69% |
| NTR240517P00078000 | 2024-05-13 11:24AM EDT | 78.00 | 20.30 | 20.60 | 20.80 | 0.00 | - | 3 | 3 | 164.84% |
