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
61 486,68 -114,58 (-0,19 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620C00040000 | 2024-05-14 3:04PM EDT | 40.00 | 35.73 | 35.10 | 39.30 | 0.00 | - | 3 | 1 | 63.28% |
| CF250620C00060000 | 2024-05-08 10:09AM EDT | 60.00 | 18.70 | 20.60 | 23.50 | 0.00 | - | 2 | 28 | 49.81% |
| CF250620C00065000 | 2024-05-17 2:08PM EDT | 65.00 | 16.85 | 15.90 | 19.70 | -2.65 | -13.59% | 4 | 3 | 45.89% |
| CF250620C00067500 | 2024-05-08 10:38AM EDT | 67.50 | 13.70 | 15.40 | 15.90 | 0.00 | - | 1 | 3 | 36.99% |
| CF250620C00070000 | 2024-05-17 12:01PM EDT | 70.00 | 13.80 | 13.90 | 14.40 | -2.80 | -16.87% | 44 | 4 | 36.38% |
| CF250620C00072500 | 2024-05-13 3:14PM EDT | 72.50 | 11.10 | 12.20 | 15.30 | 0.00 | - | 4 | 217 | 43.49% |
| CF250620C00075000 | 2024-05-13 11:39AM EDT | 75.00 | 10.00 | 11.10 | 11.50 | 0.00 | - | 1 | 21 | 34.72% |
| CF250620C00077500 | 2024-05-16 11:55AM EDT | 77.50 | 10.62 | 9.80 | 12.00 | 0.00 | - | 10 | 455 | 39.72% |
| CF250620C00080000 | 2024-05-16 11:22AM EDT | 80.00 | 9.20 | 8.70 | 9.10 | 0.00 | - | 20 | 160 | 33.62% |
| CF250620C00082500 | 2024-05-16 10:38AM EDT | 82.50 | 7.99 | 7.10 | 8.10 | 0.00 | - | 4 | 202 | 33.31% |
| CF250620C00085000 | 2024-05-16 11:23AM EDT | 85.00 | 7.20 | 6.80 | 7.10 | 0.00 | - | 364 | 296 | 32.74% |
| CF250620C00087500 | 2024-05-17 3:22PM EDT | 87.50 | 6.03 | 6.00 | 6.30 | -2.07 | -25.56% | 1 | 79 | 32.56% |
| CF250620C00090000 | 2024-05-16 11:08AM EDT | 90.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 202 | 32.13% |
| CF250620C00092500 | 2024-05-16 9:49AM EDT | 92.50 | 4.20 | 4.50 | 6.80 | 0.00 | - | 27 | 215 | 38.48% |
| CF250620C00095000 | 2024-05-16 10:38AM EDT | 95.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 4 | 897 | 31.93% |
| CF250620C00100000 | 2024-05-17 10:06AM EDT | 100.00 | 3.20 | 2.90 | 3.30 | -1.20 | -27.27% | 1 | 1,641 | 31.60% |
| CF250620C00105000 | 2024-05-02 3:51PM EDT | 105.00 | 2.20 | 2.15 | 2.50 | 0.00 | - | 5 | 476 | 31.26% |
| CF250620C00110000 | 2024-05-08 2:25PM EDT | 110.00 | 1.40 | 1.60 | 1.85 | 0.00 | - | 1 | 62 | 30.81% |
| CF250620C00115000 | 2024-04-11 12:25PM EDT | 115.00 | 2.80 | 0.95 | 1.15 | 0.00 | - | 3 | 36 | 29.13% |
| CF250620C00120000 | 2024-05-17 3:57PM EDT | 120.00 | 1.00 | 0.90 | 1.10 | +0.09 | +9.89% | 1 | 2 | 30.86% |
| CF250620C00125000 | 2024-05-03 3:12PM EDT | 125.00 | 0.68 | 0.65 | 0.85 | 0.00 | - | 2 | 55 | 30.91% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250620P00042500 | 2024-05-07 10:47AM EDT | 42.50 | 0.84 | 0.00 | 0.80 | 0.00 | - | 15 | 19 | 39.28% |
| CF250620P00045000 | 2024-05-10 12:03PM EDT | 45.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 6 | 11 | 38.18% |
| CF250620P00047500 | 2024-05-10 12:01PM EDT | 47.50 | 1.25 | 1.05 | 1.25 | 0.00 | - | - | 5 | 37.21% |
| CF250620P00050000 | 2024-05-16 2:34PM EDT | 50.00 | 1.34 | 1.30 | 1.50 | 0.00 | - | 2 | 7 | 35.95% |
| CF250620P00055000 | 2024-05-16 12:48PM EDT | 55.00 | 2.06 | 2.00 | 2.25 | 0.00 | - | 2 | 246 | 34.25% |
| CF250620P00060000 | 2024-05-16 2:33PM EDT | 60.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 4 | 2,330 | 32.86% |
| CF250620P00065000 | 2024-05-17 10:33AM EDT | 65.00 | 4.30 | 4.10 | 4.50 | -0.60 | -12.24% | 1 | 1,374 | 30.88% |
| CF250620P00067500 | 2024-05-10 1:53PM EDT | 67.50 | 5.80 | 4.90 | 5.30 | 0.00 | - | 2 | 424 | 30.23% |
| CF250620P00070000 | 2024-05-16 3:17PM EDT | 70.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 1 | 1,436 | 29.25% |
| CF250620P00072500 | 2024-05-16 11:30AM EDT | 72.50 | 6.90 | 6.70 | 7.10 | 0.00 | - | 410 | 1,068 | 28.65% |
| CF250620P00075000 | 2024-05-07 1:02PM EDT | 75.00 | 8.90 | 7.80 | 8.20 | 0.00 | - | 4 | 118 | 28.04% |
| CF250620P00077500 | 2024-05-09 1:20PM EDT | 77.50 | 10.40 | 8.90 | 9.40 | 0.00 | - | 14 | 158 | 27.42% |
| CF250620P00080000 | 2024-04-22 2:43PM EDT | 80.00 | 10.30 | 10.20 | 10.70 | 0.00 | - | 4 | 19 | 26.78% |
| CF250620P00082500 | 2024-04-22 12:19PM EDT | 82.50 | 11.70 | 11.50 | 13.90 | 0.00 | - | 8 | 30 | 31.82% |
| CF250620P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 15.00 | 12.90 | 14.40 | 0.00 | - | 1 | 79 | 28.03% |
| CF250620P00087500 | 2024-04-11 10:26AM EDT | 87.50 | 13.90 | 14.10 | 18.90 | 0.00 | - | 1 | 6 | 36.83% |
| CF250620P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 15.70 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 30.56% |
| CF250620P00092500 | 2024-04-11 2:06PM EDT | 92.50 | 16.80 | 18.00 | 20.80 | 0.00 | - | - | 12 | 30.87% |
| CF250620P00095000 | 2024-04-04 11:07AM EDT | 95.00 | 16.40 | 20.30 | 23.20 | 0.00 | - | 2 | 2 | 32.39% |
| CF250620P00105000 | 2024-04-22 11:34AM EDT | 105.00 | 27.20 | 28.20 | 29.30 | 0.00 | - | 1 | 2 | 20.23% |
| CF250620P00115000 | 2024-04-19 10:56AM EDT | 115.00 | 35.00 | 36.70 | 40.60 | 0.00 | - | 1 | 1 | 33.08% |
