Marchés français ouverture 6 h 24 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 604,81 +530,83 (+1,39 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 323,90 +1 415,00 (+2,49 %)
Nutrien Ltd. (NTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510C00055000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 3.08 | 2.15 | 5.10 | +1.63 | +112.41% | 38 | 253 | 131.25% |
| NTR240517C00055000 | 2024-05-09 1:33PM EDT | 2024-05-17 | 2.85 | 3.20 | 3.50 | +1.18 | +70.66% | 178 | 2,032 | 41.02% |
| NTR240524C00055000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 3.02 | 3.30 | 3.60 | +1.17 | +63.24% | 3 | 69 | 33.15% |
| NTR240531C00055000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 2.95 | 3.50 | 5.00 | +1.05 | +55.26% | 1 | 500 | 57.18% |
| NTR240607C00055000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 2.05 | 3.50 | 4.00 | 0.00 | - | 11 | 18 | 31.98% |
| NTR240614C00055000 | 2024-05-08 10:35AM EDT | 2024-06-14 | 2.35 | 3.70 | 4.20 | 0.00 | - | 4 | 14 | 32.06% |
| NTR240621C00055000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 4.07 | 4.00 | 4.20 | +1.47 | +56.54% | 46 | 1,162 | 29.35% |
| NTR240628C00055000 | 2024-05-09 10:03AM EDT | 2024-06-28 | 3.85 | 2.95 | 5.40 | 0.00 | - | 1 | - | 43.07% |
| NTR240920C00055000 | 2024-05-09 1:22PM EDT | 2024-09-20 | 5.50 | 5.80 | 6.00 | +1.20 | +27.91% | 20 | 454 | 30.96% |
| NTR241220C00055000 | 2024-05-08 11:40AM EDT | 2024-12-20 | 5.70 | 7.20 | 7.50 | 0.00 | - | 2 | 33 | 32.68% |
| NTR250117C00055000 | 2024-05-09 2:36PM EDT | 2025-01-17 | 7.20 | 7.40 | 9.80 | +1.11 | +18.23% | 33 | 763 | 43.42% |
| NTR260116C00055000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 11.10 | 10.70 | 13.10 | +1.60 | +16.84% | 2 | 617 | 39.42% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240510P00055000 | 2024-05-09 1:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.88 | -94.62% | 23 | 122 | 67.97% |
| NTR240517P00055000 | 2024-05-09 1:58PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 71 | 571 | 31.64% |
| NTR240524P00055000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.25 | -1.45 | -90.62% | 3 | 2 | 27.15% |
| NTR240531P00055000 | 2024-05-09 2:13PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 6 | 9 | 23.88% |
| NTR240607P00055000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 1.51 | 0.30 | 0.45 | 0.00 | - | 10 | 9 | 24.27% |
| NTR240614P00055000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 0 | 29.91% |
| NTR240621P00055000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | -1.10 | -62.86% | 123 | 894 | 23.39% |
| NTR240920P00055000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 2.28 | 2.05 | 2.20 | -1.17 | -33.91% | 266 | 979 | 26.09% |
| NTR241220P00055000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 3.37 | 3.30 | 3.50 | 0.00 | - | 15 | 11 | 27.84% |
| NTR250117P00055000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 3.90 | 3.60 | 3.80 | -1.23 | -23.98% | 6 | 3,669 | 27.92% |
| NTR260116P00055000 | 2024-05-09 11:57AM EDT | 2026-01-16 | 6.80 | 6.30 | 6.80 | -0.87 | -11.34% | 1 | 224 | 28.42% |
