La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,95 +125,19 (+0,32 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 370,30 +30,00 (+1,28 %) Bitcoin EUR
56 304,59 -1 582,95 (-2,73 %)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510C00048000 | 2024-05-06 12:39PM EDT | 48.00 | 5.85 | 10.40 | 10.60 | 0.00 | - | 2 | 0 | 197.66% |
| NTR240510C00049000 | 2024-05-01 3:17PM EDT | 49.00 | 4.10 | 9.40 | 9.60 | 0.00 | - | - | 3 | 179.69% |
| NTR240510C00050000 | 2024-05-09 11:55AM EDT | 50.00 | 8.11 | 8.40 | 8.70 | 0.00 | - | 2 | 3 | 182.03% |
| NTR240510C00051000 | 2024-05-08 12:53PM EDT | 51.00 | 4.40 | 7.10 | 7.70 | 0.00 | - | 2 | 73 | 200.00% |
| NTR240510C00052000 | 2024-05-07 9:44AM EDT | 52.00 | 3.00 | 6.40 | 6.70 | 0.00 | - | 3 | 236 | 144.53% |
| NTR240510C00053000 | 2024-05-10 3:01PM EDT | 53.00 | 5.62 | 5.40 | 5.60 | +0.78 | +16.12% | 3 | 210 | 110.16% |
| NTR240510C00054000 | 2024-05-10 2:02PM EDT | 54.00 | 4.57 | 4.40 | 4.60 | +0.81 | +21.54% | 8 | 280 | 92.97% |
| NTR240510C00055000 | 2024-05-10 3:15PM EDT | 55.00 | 3.65 | 3.40 | 3.60 | +0.57 | +18.51% | 23 | 225 | 75.39% |
| NTR240510C00056000 | 2024-05-10 3:28PM EDT | 56.00 | 2.56 | 2.50 | 2.70 | +0.96 | +56.80% | 54 | 275 | 75.39% |
| NTR240510C00057000 | 2024-05-10 3:26PM EDT | 57.00 | 1.55 | 1.45 | 1.65 | +0.55 | +55.00% | 39 | 257 | 58.79% |
| NTR240510C00058000 | 2024-05-10 3:20PM EDT | 58.00 | 0.65 | 0.45 | 0.60 | +0.15 | +30.00% | 274 | 887 | 27.54% |
| NTR240510C00059000 | 2024-05-10 2:41PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 269 | 18.75% |
| NTR240510C00060000 | 2024-05-10 10:01AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 63 | 37.89% |
| NTR240510C00061000 | 2024-05-09 9:55AM EDT | 61.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 197 | 198 | 132.23% |
| NTR240510C00062000 | 2024-05-09 9:34AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 193 | 200 | 82.03% |
| NTR240510C00063000 | 2024-05-08 3:59PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 82 | 75.00% |
| NTR240510C00064000 | 2024-05-08 3:59PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 98.44% |
| NTR240510C00065000 | 2024-05-08 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 139 | 99.61% |
| NTR240510C00066000 | 2024-05-08 9:36AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 112.50% |
| NTR240510C00067000 | 2024-04-08 11:07AM EDT | 67.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 123.44% |
| NTR240510C00068000 | 2024-04-08 12:44PM EDT | 68.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 10 | 15 | 190.23% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510P00044000 | 2024-05-08 2:07PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 592 | 237.50% |
| NTR240510P00045000 | 2024-05-08 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 486 | 221.88% |
| NTR240510P00046000 | 2024-05-08 9:57AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 26 | 226.56% |
| NTR240510P00047000 | 2024-05-08 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 209.38% |
| NTR240510P00048000 | 2024-05-08 3:53PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 171.88% |
| NTR240510P00049000 | 2024-05-09 1:23PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 156.25% |
| NTR240510P00050000 | 2024-05-09 1:49PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 4,661 | 157.81% |
| NTR240510P00051000 | 2024-05-09 1:23PM EDT | 51.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 344 | 160.16% |
| NTR240510P00052000 | 2024-05-09 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 313 | 109.38% |
| NTR240510P00053000 | 2024-05-09 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 10 | 312 | 94.53% |
| NTR240510P00054000 | 2024-05-09 11:31AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 130 | 78.91% |
| NTR240510P00055000 | 2024-05-10 3:14PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 108 | 63.28% |
| NTR240510P00056000 | 2024-05-09 2:30PM EDT | 56.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 16 | 107 | 84.38% |
| NTR240510P00057000 | 2024-05-09 11:22AM EDT | 57.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 15 | 25 | 105.08% |
| NTR240510P00058000 | 2024-05-10 3:14PM EDT | 58.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 7 | 290 | 16.21% |
| NTR240510P00059000 | 2024-05-09 10:21AM EDT | 59.00 | 0.35 | 0.40 | 0.50 | -0.65 | -65.00% | 2 | 0 | 0.00% |
| NTR240510P00062000 | 2024-04-02 9:52AM EDT | 62.00 | 6.80 | 9.60 | 10.00 | 0.00 | - | - | 0 | 630.66% |
| NTR240510P00065000 | 2024-05-09 9:53AM EDT | 65.00 | 7.40 | 5.20 | 7.40 | 0.00 | - | 10 | 10 | 238.28% |
| NTR240510P00075000 | 2024-04-16 2:04PM EDT | 75.00 | 23.15 | 16.30 | 17.10 | 0.00 | - | - | 0 | 267.97% |
