La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 576,75 +81,52 (+0,13 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 110.67% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 92.48% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 103.19% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 132.42% |
| CF250117C00050000 | 2024-05-06 11:16AM EDT | 50.00 | 25.68 | 25.70 | 28.90 | 0.00 | - | 1 | 72 | 55.91% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 83.63% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 62.39% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 53.47% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 64.66% |
| CF250117C00062500 | 2024-05-15 9:48AM EDT | 62.50 | 15.90 | 15.40 | 17.30 | 0.00 | - | 1 | 15 | 39.12% |
| CF250117C00065000 | 2024-05-17 10:41AM EDT | 65.00 | 15.20 | 14.90 | 15.40 | +1.20 | +8.57% | 2 | 139 | 37.81% |
| CF250117C00067500 | 2024-05-17 2:06PM EDT | 67.50 | 13.05 | 13.20 | 13.60 | -0.85 | -6.12% | 5 | 65 | 36.61% |
| CF250117C00070000 | 2024-05-16 3:43PM EDT | 70.00 | 11.90 | 11.50 | 11.90 | -0.70 | -5.56% | 1 | 151 | 35.47% |
| CF250117C00072500 | 2024-05-14 12:22PM EDT | 72.50 | 9.00 | 10.00 | 10.40 | 0.00 | - | 20 | 120 | 34.78% |
| CF250117C00075000 | 2024-05-14 12:22PM EDT | 75.00 | 7.70 | 8.60 | 9.00 | 0.00 | - | 13 | 121 | 34.06% |
| CF250117C00077500 | 2024-05-03 2:07PM EDT | 77.50 | 6.50 | 7.40 | 7.70 | 0.00 | - | 202 | 388 | 33.30% |
| CF250117C00080000 | 2024-05-17 10:41AM EDT | 80.00 | 6.50 | 4.60 | 6.50 | +0.80 | +14.04% | 5 | 1,228 | 32.48% |
| CF250117C00082500 | 2024-05-10 2:57PM EDT | 82.50 | 4.50 | 5.30 | 5.50 | 0.00 | - | 19 | 306 | 32.02% |
| CF250117C00085000 | 2024-05-16 12:53PM EDT | 85.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 1,031 | 31.93% |
| CF250117C00087500 | 2024-05-10 12:28PM EDT | 87.50 | 3.06 | 3.70 | 3.90 | 0.00 | - | 4 | 657 | 31.43% |
| CF250117C00090000 | 2024-05-15 10:13AM EDT | 90.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | 21 | 1,645 | 31.38% |
| CF250117C00092500 | 2024-05-16 9:38AM EDT | 92.50 | 2.30 | 2.55 | 2.75 | 0.00 | - | 1 | 395 | 31.18% |
| CF250117C00095000 | 2024-05-17 3:41PM EDT | 95.00 | 2.10 | 2.10 | 2.30 | +0.20 | +10.53% | 15 | 815 | 31.09% |
| CF250117C00097500 | 2024-05-16 3:05PM EDT | 97.50 | 2.15 | 1.75 | 1.90 | 0.00 | - | 25 | 314 | 30.93% |
| CF250117C00100000 | 2024-05-15 2:52PM EDT | 100.00 | 1.31 | 1.45 | 1.60 | 0.00 | - | 7 | 805 | 31.01% |
| CF250117C00105000 | 2024-05-13 9:35AM EDT | 105.00 | 1.20 | 1.00 | 1.15 | +0.25 | +26.32% | 2 | 551 | 31.31% |
| CF250117C00110000 | 2024-05-16 9:36AM EDT | 110.00 | 0.72 | 0.70 | 0.85 | 0.00 | - | 1 | 605 | 31.82% |
| CF250117C00115000 | 2024-03-07 10:33AM EDT | 115.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 2 | 36 | 45.26% |
| CF250117C00120000 | 2024-05-13 12:27PM EDT | 120.00 | 0.34 | 0.35 | 0.50 | 0.00 | - | 10 | 135 | 33.13% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.15 | 0.75 | 0.00 | - | 1 | 17 | 38.43% |
| CF250117C00130000 | 2024-03-13 10:31AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 41.21% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 17 | 57 | 44.75% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 40.67% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 64 | 44.17% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 44.92% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 49.81% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 45.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 53.13% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 52.49% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 50.98% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 46.92% |
| CF250117P00045000 | 2024-05-02 2:23PM EDT | 45.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 2 | 165 | 44.61% |
| CF250117P00047500 | 2024-05-13 3:08PM EDT | 47.50 | 0.52 | 0.20 | 0.60 | 0.00 | - | 4 | 341 | 39.33% |
| CF250117P00050000 | 2024-05-17 1:37PM EDT | 50.00 | 0.55 | 0.50 | 0.65 | -0.30 | -35.29% | 3 | 660 | 36.48% |
| CF250117P00052500 | 2024-05-14 3:55PM EDT | 52.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 20 | 646 | 35.43% |
| CF250117P00055000 | 2024-05-10 3:24PM EDT | 55.00 | 1.35 | 0.90 | 1.05 | 0.00 | - | 85 | 731 | 33.92% |
| CF250117P00057500 | 2024-05-16 9:57AM EDT | 57.50 | 1.45 | 1.20 | 1.40 | 0.00 | - | 1 | 161 | 33.34% |
| CF250117P00060000 | 2024-05-17 12:11PM EDT | 60.00 | 1.63 | 1.50 | 1.75 | -0.37 | -18.50% | 10 | 1,525 | 32.20% |
| CF250117P00062500 | 2024-05-16 12:39PM EDT | 62.50 | 2.05 | 1.95 | 2.20 | 0.00 | - | 2 | 290 | 31.28% |
| CF250117P00065000 | 2024-05-17 3:13PM EDT | 65.00 | 2.65 | 2.50 | 2.75 | +0.10 | +3.92% | 1 | 1,186 | 30.41% |
| CF250117P00067500 | 2024-05-03 12:34PM EDT | 67.50 | 4.11 | 3.20 | 3.40 | 0.00 | - | 11 | 400 | 29.56% |
| CF250117P00070000 | 2024-05-16 3:05PM EDT | 70.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 23 | 2,794 | 28.88% |
| CF250117P00072500 | 2024-05-17 3:20PM EDT | 72.50 | 5.03 | 4.80 | 5.10 | -0.97 | -16.17% | 3 | 484 | 28.11% |
| CF250117P00075000 | 2024-05-13 1:03PM EDT | 75.00 | 7.20 | 4.40 | 6.10 | 0.00 | - | 62 | 2,944 | 27.20% |
| CF250117P00077500 | 2024-05-10 10:03AM EDT | 77.50 | 8.30 | 7.00 | 7.90 | 0.00 | - | 1 | 253 | 28.97% |
| CF250117P00080000 | 2024-05-13 2:39PM EDT | 80.00 | 10.10 | 6.40 | 9.90 | 0.00 | - | 1 | 708 | 30.98% |
| CF250117P00082500 | 2024-04-08 3:17PM EDT | 82.50 | 9.20 | 11.90 | 12.60 | 0.00 | - | 1 | 716 | 35.38% |
| CF250117P00085000 | 2024-05-17 12:39PM EDT | 85.00 | 11.60 | 10.90 | 11.90 | -1.70 | -12.78% | 2 | 1,282 | 25.20% |
| CF250117P00087500 | 2024-05-10 2:00PM EDT | 87.50 | 15.50 | 11.40 | 14.00 | 0.00 | - | 1 | 340 | 26.15% |
| CF250117P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 14.47 | 13.60 | 16.80 | 0.00 | - | 1 | 279 | 30.10% |
| CF250117P00092500 | 2024-02-08 3:14PM EDT | 92.50 | 18.60 | 12.90 | 15.00 | 0.00 | - | 1 | 17 | 0.00% |
| CF250117P00095000 | 2024-05-03 10:21AM EDT | 95.00 | 21.20 | 17.60 | 21.20 | 0.00 | - | 5 | 216 | 31.76% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 0.00% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 22.80 | 24.30 | 0.00 | - | 10 | 20 | 22.83% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 42.22% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 49.60% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
