La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 293,80 -9,10 (-0,40 %) Bitcoin EUR
56 465,89 -3 265,16 (-5,47 %)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503C00070000 | 2024-04-01 1:30PM EDT | 70.00 | 13.88 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 103.71% |
| CF240503C00071000 | 2024-04-09 2:38PM EDT | 71.00 | 10.20 | 6.40 | 8.40 | 0.00 | - | - | 1 | 102.05% |
| CF240503C00072000 | 2024-04-24 11:45AM EDT | 72.00 | 7.41 | 7.00 | 7.30 | 0.00 | - | - | 3 | 72.66% |
| CF240503C00073000 | 2024-04-22 9:34AM EDT | 73.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | - | 1 | 59.18% |
| CF240503C00074000 | 2024-04-26 9:40AM EDT | 74.00 | 5.95 | 5.10 | 5.40 | -0.05 | -0.83% | 2 | 1 | 63.18% |
| CF240503C00075000 | 2024-04-09 10:13AM EDT | 75.00 | 5.30 | 3.70 | 5.10 | -1.16 | -17.96% | 1 | 2 | 62.50% |
| CF240503C00076000 | 2024-04-19 12:21PM EDT | 76.00 | 5.04 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 59.18% |
| CF240503C00077000 | 2024-04-30 9:58AM EDT | 77.00 | 3.50 | 2.65 | 2.85 | +0.50 | +16.67% | 19 | 13 | 55.76% |
| CF240503C00078000 | 2024-04-30 11:37AM EDT | 78.00 | 2.37 | 2.00 | 2.15 | -1.13 | -32.29% | 1 | 161 | 54.30% |
| CF240503C00079000 | 2024-04-29 3:59PM EDT | 79.00 | 2.80 | 1.45 | 1.60 | 0.00 | - | 99 | 166 | 53.91% |
| CF240503C00080000 | 2024-04-30 3:42PM EDT | 80.00 | 1.10 | 1.00 | 1.15 | -1.05 | -48.84% | 59 | 230 | 53.42% |
| CF240503C00081000 | 2024-04-30 2:56PM EDT | 81.00 | 0.75 | 0.65 | 0.80 | -0.85 | -53.12% | 30 | 247 | 52.93% |
| CF240503C00082000 | 2024-04-30 12:57PM EDT | 82.00 | 0.60 | 0.40 | 0.55 | -0.45 | -42.86% | 21 | 201 | 52.83% |
| CF240503C00083000 | 2024-04-30 10:22AM EDT | 83.00 | 0.40 | 0.25 | 0.40 | -0.35 | -46.67% | 8 | 195 | 54.30% |
| CF240503C00084000 | 2024-04-30 2:04PM EDT | 84.00 | 0.24 | 0.15 | 0.25 | -0.31 | -56.36% | 2 | 192 | 54.30% |
| CF240503C00085000 | 2024-04-30 12:48PM EDT | 85.00 | 0.23 | 0.10 | 0.20 | -0.14 | -37.84% | 9 | 326 | 57.23% |
| CF240503C00086000 | 2024-04-30 2:04PM EDT | 86.00 | 0.12 | 0.05 | 0.15 | -0.14 | -53.85% | 2 | 405 | 58.59% |
| CF240503C00087000 | 2024-04-29 12:53PM EDT | 87.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 6 | 231 | 64.65% |
| CF240503C00088000 | 2024-04-29 10:05AM EDT | 88.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 10 | 73.83% |
| CF240503C00089000 | 2024-04-29 12:02PM EDT | 89.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 5 | 10 | 93.16% |
| CF240503C00090000 | 2024-04-30 12:48PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 18 | 82.03% |
| CF240503C00091000 | 2024-04-29 3:17PM EDT | 91.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 164 | 83.20% |
| CF240503C00092000 | 2024-04-29 9:56AM EDT | 92.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 82.81% |
| CF240503C00093000 | 2024-04-05 12:08PM EDT | 93.00 | 0.89 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 87.89% |
| CF240503C00098000 | 2024-04-30 9:35AM EDT | 98.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 95 | 82 | 101.56% |
| CF240503C00099000 | 2024-04-29 11:14AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 104.69% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240503P00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 39 | 39 | 158.01% |
| CF240503P00068000 | 2024-04-29 9:32AM EDT | 68.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 83.59% |
| CF240503P00070000 | 2024-04-30 2:45PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | -0.20 | -74.07% | 24 | 15 | 69.53% |
| CF240503P00071000 | 2024-04-24 3:33PM EDT | 71.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 62.50% |
| CF240503P00072000 | 2024-04-23 3:40PM EDT | 72.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 63.67% |
| CF240503P00073000 | 2024-04-29 9:32AM EDT | 73.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 5 | 19 | 55.86% |
| CF240503P00074000 | 2024-04-30 3:16PM EDT | 74.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 83 | 77 | 53.13% |
| CF240503P00075000 | 2024-04-30 1:02PM EDT | 75.00 | 0.32 | 0.20 | 0.30 | +0.21 | +190.91% | 35 | 33 | 51.86% |
| CF240503P00076000 | 2024-04-30 3:16PM EDT | 76.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 3 | 47 | 53.03% |
| CF240503P00077000 | 2024-04-30 3:29PM EDT | 77.00 | 0.66 | 0.60 | 0.75 | +0.26 | +65.00% | 20 | 56 | 51.47% |
| CF240503P00078000 | 2024-04-30 3:50PM EDT | 78.00 | 1.00 | 0.95 | 1.10 | +0.40 | +66.67% | 31 | 115 | 51.37% |
| CF240503P00079000 | 2024-04-30 2:52PM EDT | 79.00 | 1.53 | 1.40 | 1.50 | +0.58 | +61.05% | 17 | 124 | 50.24% |
| CF240503P00080000 | 2024-04-30 3:29PM EDT | 80.00 | 2.03 | 1.90 | 2.10 | +0.73 | +56.15% | 13 | 126 | 53.22% |
| CF240503P00081000 | 2024-04-30 11:59AM EDT | 81.00 | 2.55 | 2.55 | 2.70 | +0.75 | +41.67% | 17 | 102 | 50.68% |
| CF240503P00082000 | 2024-04-30 10:35AM EDT | 82.00 | 3.30 | 3.30 | 3.50 | +0.97 | +41.63% | 2 | 131 | 52.64% |
| CF240503P00083000 | 2024-04-29 10:34AM EDT | 83.00 | 2.81 | 4.00 | 5.00 | 0.00 | - | 8 | 15 | 62.01% |
| CF240503P00084000 | 2024-04-09 10:36AM EDT | 84.00 | 4.48 | 4.90 | 5.70 | -0.32 | -6.67% | 2 | 1 | 59.18% |
| CF240503P00085000 | 2024-04-08 10:45AM EDT | 85.00 | 3.10 | 5.80 | 6.40 | 0.00 | - | - | 6 | 73.44% |
| CF240503P00086000 | 2024-04-24 9:47AM EDT | 86.00 | 7.55 | 6.80 | 8.10 | 0.00 | - | 2 | 9 | 84.38% |
| CF240503P00087000 | 2024-04-05 11:34AM EDT | 87.00 | 4.10 | 7.90 | 9.10 | 0.00 | - | 6 | 6 | 95.21% |
| CF240503P00088000 | 2024-04-05 11:25AM EDT | 88.00 | 4.60 | 7.70 | 10.30 | 0.00 | - | 2 | 2 | 145.41% |
| CF240503P00094000 | 2024-04-26 9:53AM EDT | 94.00 | 14.80 | 14.70 | 15.50 | 0.00 | - | 1 | 1 | 97.66% |
| CF240503P00097000 | 2024-04-25 9:53AM EDT | 97.00 | 18.30 | 17.60 | 19.00 | 0.00 | - | - | 8 | 142.77% |
| CF240503P00100000 | 2024-04-17 2:41PM EDT | 100.00 | 22.00 | 19.60 | 22.80 | 0.00 | - | - | 1 | 145.31% |
| CF240503P00105000 | 2024-04-08 2:09PM EDT | 105.00 | 23.80 | 24.40 | 26.50 | 0.00 | - | 1 | 0 | 206.06% |
