La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 702,66 -13,60 (-0,02 %)
CVR Partners, LP (UAN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN250117C00035000 | 2024-05-17 1:47PM EDT | 35.00 | 51.00 | 40.10 | 44.40 | 0.00 | - | 6 | 16 | 54.49% |
| UAN250117C00040000 | 2024-05-22 2:43PM EDT | 40.00 | 47.20 | 35.20 | 40.00 | 0.00 | - | 1 | 21 | 54.83% |
| UAN250117C00045000 | 2024-05-29 12:34PM EDT | 45.00 | 38.50 | 30.10 | 35.00 | 0.00 | - | - | 9 | 73.73% |
| UAN250117C00050000 | 2024-05-29 12:23PM EDT | 50.00 | 33.10 | 25.70 | 30.50 | 0.00 | - | 12 | 16 | 66.80% |
| UAN250117C00055000 | 2024-03-19 9:32AM EDT | 55.00 | 16.51 | 20.60 | 25.50 | 0.00 | - | 5 | 16 | 56.42% |
| UAN250117C00060000 | 2024-06-14 11:14AM EDT | 60.00 | 20.60 | 18.00 | 22.90 | -4.10 | -16.60% | 20 | 20 | 60.89% |
| UAN250117C00065000 | 2024-05-24 9:47AM EDT | 65.00 | 23.96 | 15.50 | 20.40 | 0.00 | - | 1 | 13 | 50.53% |
| UAN250117C00070000 | 2024-06-13 3:43PM EDT | 70.00 | 13.60 | 13.00 | 17.90 | -2.72 | -16.67% | 10 | 138 | 51.87% |
| UAN250117C00075000 | 2024-06-11 12:01PM EDT | 75.00 | 13.87 | 11.00 | 14.70 | 0.00 | - | 8 | 72 | 51.01% |
| UAN250117C00080000 | 2024-06-03 12:05PM EDT | 80.00 | 14.20 | 9.50 | 12.90 | 0.00 | - | 10 | 204 | 52.84% |
| UAN250117C00085000 | 2024-06-13 3:43PM EDT | 85.00 | 10.77 | 8.30 | 11.40 | 0.00 | - | 1 | 98 | 54.64% |
| UAN250117C00090000 | 2024-06-11 1:22PM EDT | 90.00 | 8.10 | 7.60 | 10.20 | 0.00 | - | 13 | 187 | 57.07% |
| UAN250117C00095000 | 2024-06-14 2:09PM EDT | 95.00 | 7.80 | 7.80 | 8.80 | -1.20 | -13.33% | 25 | 59 | 60.17% |
| UAN250117C00100000 | 2024-06-07 2:43PM EDT | 100.00 | 7.50 | 6.50 | 8.40 | -1.00 | -11.76% | 3 | 424 | 61.50% |
| UAN250117C00105000 | 2024-06-12 12:11PM EDT | 105.00 | 7.35 | 5.40 | 8.30 | 0.00 | - | 2 | 325 | 63.34% |
| UAN250117C00110000 | 2024-06-12 2:28PM EDT | 110.00 | 6.50 | 4.50 | 8.20 | 0.00 | - | 22 | 183 | 65.16% |
| UAN250117C00115000 | 2024-05-28 10:23AM EDT | 115.00 | 8.10 | 3.00 | 7.80 | 0.00 | - | 2 | 152 | 64.34% |
| UAN250117C00120000 | 2024-06-12 3:45PM EDT | 120.00 | 5.65 | 4.00 | 6.40 | 0.00 | - | 1 | 1,326 | 66.81% |
| UAN250117C00125000 | 2024-06-12 3:45PM EDT | 125.00 | 5.25 | 2.75 | 6.90 | 0.00 | - | 1 | 529 | 68.08% |
| UAN250117C00130000 | 2024-06-11 3:05PM EDT | 130.00 | 4.50 | 1.90 | 6.50 | 0.00 | - | 1 | 126 | 67.68% |
| UAN250117C00135000 | 2024-06-11 3:13PM EDT | 135.00 | 3.60 | 1.90 | 6.00 | 0.00 | - | 10 | 40 | 69.03% |
| UAN250117C00140000 | 2024-05-29 3:03PM EDT | 140.00 | 4.80 | 2.50 | 6.00 | 0.00 | - | 2 | 3 | 73.39% |
| UAN250117C00145000 | 2024-05-10 1:32PM EDT | 145.00 | 2.20 | 2.30 | 6.50 | 0.00 | - | 5 | 18 | 76.76% |
| UAN250117C00150000 | 2024-06-04 2:08PM EDT | 150.00 | 4.00 | 2.30 | 5.50 | 0.00 | - | 15 | 133 | 76.20% |
| UAN250117C00155000 | 2024-05-13 3:25PM EDT | 155.00 | 1.78 | 1.20 | 4.20 | 0.00 | - | 5 | 64 | 70.59% |
| UAN250117C00160000 | 2024-05-13 3:47PM EDT | 160.00 | 1.95 | 1.00 | 4.00 | 0.00 | - | 6 | 4 | 71.19% |
| UAN250117C00165000 | 2024-05-17 10:03AM EDT | 165.00 | 2.50 | 0.30 | 4.60 | 0.00 | - | 1 | 1 | 72.78% |
| UAN250117C00170000 | 2023-05-10 10:33AM EDT | 170.00 | 3.00 | 0.00 | 4.90 | 0.00 | - | 20 | 2 | 74.65% |
| UAN250117C00175000 | 2024-04-08 9:42AM EDT | 175.00 | 1.95 | 0.65 | 1.40 | 0.00 | - | 1 | 3 | 63.04% |
| UAN250117C00180000 | 2024-06-11 1:25PM EDT | 180.00 | 2.10 | 0.10 | 4.00 | 0.00 | - | 1 | 370 | 74.91% |
| UAN250117C00185000 | 2024-06-10 9:44AM EDT | 185.00 | 2.00 | 0.10 | 2.90 | 0.00 | - | 10 | 19 | 71.44% |
| UAN250117C00190000 | 2024-06-14 1:24PM EDT | 190.00 | 1.70 | 1.20 | 1.70 | -0.05 | -2.86% | 30 | 284 | 72.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN250117P00035000 | 2024-04-30 3:04PM EDT | 35.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 92.58% |
| UAN250117P00040000 | 2024-03-14 9:30AM EDT | 40.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 80.66% |
| UAN250117P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 68.16% |
| UAN250117P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 1.75 | 0.20 | 5.00 | 0.00 | - | 1 | 121 | 59.60% |
| UAN250117P00055000 | 2024-04-12 2:28PM EDT | 55.00 | 2.35 | 1.00 | 2.35 | 0.00 | - | 1 | 202 | 48.08% |
| UAN250117P00060000 | 2024-06-13 10:20AM EDT | 60.00 | 3.50 | 2.20 | 4.70 | 0.00 | - | 5 | 420 | 53.99% |
| UAN250117P00065000 | 2024-06-14 10:53AM EDT | 65.00 | 5.50 | 3.90 | 6.90 | +1.00 | +22.22% | 1 | 160 | 55.42% |
| UAN250117P00070000 | 2024-06-11 1:22PM EDT | 70.00 | 7.00 | 6.10 | 10.00 | 0.00 | - | 1 | 66 | 50.02% |
| UAN250117P00075000 | 2024-06-11 3:56PM EDT | 75.00 | 11.00 | 9.00 | 12.50 | 0.00 | - | 2 | 86 | 50.59% |
| UAN250117P00080000 | 2024-05-28 10:25AM EDT | 80.00 | 12.10 | 12.50 | 16.20 | 0.00 | - | 1 | 33 | 53.50% |
| UAN250117P00085000 | 2024-03-19 12:45PM EDT | 85.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 2 | 0 | 56.99% |
| UAN250117P00090000 | 2024-04-26 12:21PM EDT | 90.00 | 16.35 | 17.60 | 20.60 | 0.00 | - | 4 | 44 | 51.52% |
| UAN250117P00100000 | 2023-10-31 10:14AM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| UAN250117P00105000 | 2024-04-16 2:19PM EDT | 105.00 | 30.10 | 25.70 | 30.50 | 0.00 | - | - | 1 | 41.50% |
| UAN250117P00110000 | 2023-05-02 11:10AM EDT | 110.00 | 33.75 | 33.90 | 43.70 | 0.00 | - | 1 | 0 | 62.57% |
| UAN250117P00120000 | 2023-05-16 3:42PM EDT | 120.00 | 48.54 | 42.00 | 47.00 | 0.00 | - | - | 1 | 60.52% |
| UAN250117P00130000 | 2023-05-12 12:23PM EDT | 130.00 | 52.00 | 49.50 | 54.50 | 0.00 | - | 1 | 11 | 49.93% |
| UAN250117P00140000 | 2022-12-15 11:02AM EDT | 140.00 | 57.05 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| UAN250117P00190000 | 2023-08-03 1:34PM EDT | 190.00 | 108.34 | 111.00 | 116.00 | 0.00 | - | 1 | 0 | 59.81% |
