La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 595,00 +305,22 (+0,49 %)
Nutrien Ltd. (NTR)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-05-22 10:46AM EDT | 30.00 | 30.20 | 26.70 | 30.60 | 0.00 | - | 1 | 38 | 80.76% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 21.50 | 26.00 | 0.00 | - | 1 | 50 | 70.48% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 53.59% |
| NTR250117C00040000 | 2024-05-24 12:26PM EDT | 40.00 | 20.10 | 17.20 | 19.60 | 0.00 | - | 5 | 195 | 41.82% |
| NTR250117C00042500 | 2024-05-24 2:57PM EDT | 42.50 | 17.40 | 16.40 | 18.70 | 0.00 | - | 2 | 19 | 52.42% |
| NTR250117C00045000 | 2024-04-29 10:36AM EDT | 45.00 | 11.60 | 14.10 | 14.40 | 0.00 | - | 3 | 162 | 29.64% |
| NTR250117C00047500 | 2024-05-29 2:33PM EDT | 47.50 | 11.65 | 12.30 | 13.30 | 0.00 | - | 1 | 29 | 37.35% |
| NTR250117C00050000 | 2024-05-31 12:01PM EDT | 50.00 | 9.80 | 10.70 | 11.00 | -1.80 | -15.52% | 1 | 110 | 33.23% |
| NTR250117C00052500 | 2024-05-24 12:20PM EDT | 52.50 | 9.80 | 9.00 | 9.20 | 0.00 | - | 12 | 21 | 32.08% |
| NTR250117C00055000 | 2024-05-29 12:07PM EDT | 55.00 | 6.80 | 7.40 | 7.60 | 0.00 | - | 13 | 729 | 31.28% |
| NTR250117C00057500 | 2024-05-23 2:51PM EDT | 57.50 | 5.55 | 5.90 | 6.20 | -0.99 | -15.14% | 1 | 552 | 30.68% |
| NTR250117C00060000 | 2024-05-31 3:42PM EDT | 60.00 | 4.50 | 4.70 | 5.60 | +0.30 | +7.14% | 2 | 680 | 33.48% |
| NTR250117C00062500 | 2024-05-29 10:16AM EDT | 62.50 | 3.67 | 3.70 | 3.90 | 0.00 | - | 16 | 74 | 29.44% |
| NTR250117C00065000 | 2024-05-31 9:32AM EDT | 65.00 | 2.60 | 2.90 | 3.10 | +0.05 | +1.96% | 1 | 1,246 | 29.40% |
| NTR250117C00067500 | 2024-05-30 3:49PM EDT | 67.50 | 2.20 | 2.25 | 2.40 | +0.22 | +11.11% | 10 | 0 | 29.11% |
| NTR250117C00070000 | 2024-05-31 10:11AM EDT | 70.00 | 1.55 | 1.70 | 1.85 | -0.20 | -11.43% | 5 | 2,134 | 28.96% |
| NTR250117C00075000 | 2024-05-31 12:17PM EDT | 75.00 | 0.80 | 0.95 | 1.10 | -0.10 | -11.11% | 1 | 1,571 | 28.96% |
| NTR250117C00080000 | 2024-05-20 1:57PM EDT | 80.00 | 0.94 | 0.55 | 0.65 | 0.00 | - | 3 | 787 | 29.13% |
| NTR250117C00085000 | 2024-05-20 10:57AM EDT | 85.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 15 | 980 | 30.37% |
| NTR250117C00090000 | 2024-05-30 9:41AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 422 | 31.15% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 98 | 33.06% |
| NTR250117C00100000 | 2024-05-30 9:41AM EDT | 100.00 | 0.19 | 0.05 | 0.25 | -0.01 | -5.00% | 1 | 241 | 35.74% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 52.69% |
| NTR250117C00110000 | 2024-05-20 12:48PM EDT | 110.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 121 | 48.46% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 46.48% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 48.73% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 45.51% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 53.61% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 54.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 57.23% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.86% |
| NTR250117P00030000 | 2024-05-21 1:26PM EDT | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 78 | 50.49% |
| NTR250117P00035000 | 2024-05-20 10:33AM EDT | 35.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 5 | 605 | 47.24% |
| NTR250117P00037500 | 2024-04-30 2:23PM EDT | 37.50 | 0.80 | 0.00 | 0.40 | 0.00 | - | 3 | 19 | 37.40% |
| NTR250117P00040000 | 2024-05-22 9:30AM EDT | 40.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 953 | 34.72% |
| NTR250117P00042500 | 2024-05-21 9:49AM EDT | 42.50 | 0.62 | 0.55 | 0.70 | 0.00 | - | 3 | 419 | 33.15% |
| NTR250117P00045000 | 2024-05-28 11:19AM EDT | 45.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 2,095 | 32.00% |
| NTR250117P00047500 | 2024-05-17 3:05PM EDT | 47.50 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 58 | 30.91% |
| NTR250117P00050000 | 2024-05-30 11:48AM EDT | 50.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | 2 | 2,359 | 30.09% |
| NTR250117P00052500 | 2024-05-30 3:51PM EDT | 52.50 | 2.92 | 2.40 | 2.60 | 0.00 | - | 3 | 227 | 28.98% |
| NTR250117P00055000 | 2024-05-28 2:20PM EDT | 55.00 | 3.25 | 3.20 | 3.40 | 0.00 | - | 1 | 2,860 | 27.86% |
| NTR250117P00057500 | 2024-05-23 9:58AM EDT | 57.50 | 4.00 | 4.30 | 4.50 | 0.00 | - | 5 | 171 | 27.45% |
| NTR250117P00060000 | 2024-05-24 12:25PM EDT | 60.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 5 | 2,148 | 26.55% |
| NTR250117P00062500 | 2024-05-09 10:40AM EDT | 62.50 | 7.70 | 7.00 | 7.20 | 0.00 | - | 1 | 11 | 26.23% |
| NTR250117P00065000 | 2024-05-23 3:44PM EDT | 65.00 | 8.43 | 7.30 | 10.00 | 0.00 | - | 34 | 683 | 32.30% |
| NTR250117P00067500 | 2024-05-21 9:57AM EDT | 67.50 | 9.90 | 10.30 | 12.30 | 0.00 | - | - | 1 | 35.11% |
| NTR250117P00070000 | 2024-05-29 9:50AM EDT | 70.00 | 12.90 | 12.30 | 13.90 | 0.00 | - | 84 | 417 | 33.23% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 39.32% |
| NTR250117P00080000 | 2024-05-13 9:37AM EDT | 80.00 | 21.72 | 21.10 | 22.30 | 0.00 | - | 1 | 33 | 31.93% |
| NTR250117P00085000 | 2024-01-18 3:35PM EDT | 85.00 | 35.40 | 31.70 | 36.40 | 0.00 | - | 21 | 14 | 80.71% |
| NTR250117P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 31.50 | 29.50 | 33.50 | 0.00 | - | 1 | 13 | 50.68% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
