Mercado fechará em 43 mins
BOVESPA
128.261,30 +661,73 (+0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.765,88 +47,84 (+0,08%) PETROLEO CRU
79,14 +0,88 (+1,12%) OURO
2.342,40 -32,60 (-1,37%) Bitcoin USD
63.025,79 +1.772,15 (+2,89%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:16PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240517C00050000 | 2023-11-01 9:32AM EDT | 50.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CF240517C00055000 | 2023-12-08 11:37AM EDT | 55.00 | 23.62 | 25.60 | 28.10 | 0.00 | - | 3 | 3 | 517.04% |
| CF240517C00060000 | 2024-03-06 11:02AM EDT | 60.00 | 23.60 | 25.50 | 26.90 | 0.00 | - | 1 | 7 | 591.80% |
| CF240517C00065000 | 2024-05-10 12:40PM EDT | 65.00 | 8.92 | 9.10 | 9.40 | 0.00 | - | 1 | 8 | 59.77% |
| CF240517C00067500 | 2024-05-13 2:17PM EDT | 67.50 | 7.20 | 6.60 | 6.90 | -10.30 | -58.86% | 50 | 31 | 45.31% |
| CF240517C00068000 | 2024-05-08 10:23AM EDT | 68.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 2 | 2 | 42.19% |
| CF240517C00069000 | 2024-05-06 9:36AM EDT | 69.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 36.52% |
| CF240517C00070000 | 2024-05-13 2:17PM EDT | 70.00 | 4.70 | 4.20 | 4.40 | -0.50 | -9.62% | 50 | 51 | 30.66% |
| CF240517C00071000 | 2024-05-02 1:43PM EDT | 71.00 | 3.25 | 3.20 | 3.40 | 0.00 | - | - | 2 | 24.81% |
| CF240517C00072000 | 2024-05-07 11:30AM EDT | 72.00 | 2.80 | 2.15 | 2.35 | 0.00 | - | 2 | 6 | 6.25% |
| CF240517C00072500 | 2024-05-10 3:43PM EDT | 72.50 | 1.70 | 1.70 | 2.80 | 0.00 | - | 17 | 96 | 50.15% |
| CF240517C00073000 | 2024-05-13 1:11PM EDT | 73.00 | 1.15 | 1.20 | 1.40 | -0.11 | -8.73% | 7 | 49 | 12.21% |
| CF240517C00074000 | 2024-05-13 1:38PM EDT | 74.00 | 0.60 | 0.65 | 0.75 | -0.08 | -11.76% | 12 | 214 | 16.11% |
| CF240517C00075000 | 2024-05-13 2:45PM EDT | 75.00 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 25 | 298 | 17.82% |
| CF240517C00076000 | 2024-05-13 2:08PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 50 | 183 | 21.49% |
| CF240517C00077000 | 2024-05-13 9:56AM EDT | 77.00 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 21 | 41 | 26.37% |
| CF240517C00077500 | 2024-05-13 9:56AM EDT | 77.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 17 | 301 | 29.69% |
| CF240517C00078000 | 2024-05-13 10:48AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 8 | 48 | 32.91% |
| CF240517C00079000 | 2024-05-13 2:25PM EDT | 79.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 10 | 127 | 35.35% |
| CF240517C00080000 | 2024-05-13 12:02PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 1,082 | 40.82% |
| CF240517C00081000 | 2024-05-13 12:25PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 46.09% |
| CF240517C00082000 | 2024-05-10 3:30PM EDT | 82.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 44.92% |
| CF240517C00082500 | 2024-05-13 9:54AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,582 | 47.27% |
| CF240517C00083000 | 2024-05-02 3:54PM EDT | 83.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 490 | 49.41% |
| CF240517C00084000 | 2024-05-13 11:07AM EDT | 84.00 | 0.23 | 0.00 | 0.20 | +0.13 | +130.00% | 1 | 67 | 60.94% |
| CF240517C00085000 | 2024-05-13 1:15PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 151 | 11,214 | 25.00% |
| CF240517C00086000 | 2024-05-13 10:13AM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 13 | 70 | 66.60% |
| CF240517C00087000 | 2024-05-06 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 60.16% |
| CF240517C00087500 | 2024-05-10 9:41AM EDT | 87.50 | 0.13 | 0.00 | 0.05 | +0.03 | +30.00% | 2 | 12,058 | 61.72% |
| CF240517C00088000 | 2024-05-10 9:36AM EDT | 88.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 130 | 85.16% |
| CF240517C00089000 | 2024-04-22 3:54PM EDT | 89.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.19% |
| CF240517C00090000 | 2024-05-13 11:54AM EDT | 90.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 7 | 13,865 | 78.13% |
| CF240517C00091000 | 2024-05-08 9:31AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 94 | 50.00% |
| CF240517C00092000 | 2024-05-08 9:31AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| CF240517C00092500 | 2024-05-06 9:54AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,050 | 6,046 | 50.00% |
| CF240517C00095000 | 2024-05-06 1:08PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 710 | 50.00% |
| CF240517C00100000 | 2024-05-08 2:48PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,067 | 103.91% |
| CF240517C00105000 | 2024-04-26 9:51AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 55 | 118.75% |
| CF240517C00110000 | 2024-03-26 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CF240517C00115000 | 2024-04-09 1:00PM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 145.31% |
| CF240517C00120000 | 2023-12-21 4:27PM EDT | 120.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 21 | 22 | 197.27% |
| CF240517C00125000 | 2023-12-21 3:14PM EDT | 125.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 210.55% |
| CF240517C00130000 | 2023-12-22 10:33AM EDT | 130.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 211.33% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240517P00037500 | 2024-02-14 1:37PM EDT | 37.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 363.09% |
| CF240517P00040000 | 2024-01-02 4:00PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 228.13% |
| CF240517P00045000 | 2024-01-29 11:03AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 215.23% |
| CF240517P00047500 | 2023-12-04 11:03AM EDT | 47.50 | 0.26 | 0.05 | 0.25 | 0.00 | - | 3 | 10 | 200.78% |
| CF240517P00050000 | 2024-04-23 9:52AM EDT | 50.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 180.47% |
| CF240517P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 109.38% |
| CF240517P00060000 | 2024-05-09 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| CF240517P00062000 | 2024-05-10 10:20AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 50 | 69.53% |
| CF240517P00063000 | 2024-05-10 3:27PM EDT | 63.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 55 | 164 | 89.65% |
| CF240517P00064000 | 2024-05-10 3:43PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 291 | 58.59% |
| CF240517P00065000 | 2024-05-07 11:29AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 73 | 53.52% |
| CF240517P00066000 | 2024-05-13 10:46AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 7 | 408 | 53.91% |
| CF240517P00067000 | 2024-05-13 10:12AM EDT | 67.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 5 | 1 | 54.88% |
| CF240517P00067500 | 2024-05-10 3:30PM EDT | 67.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 3,152 | 51.76% |
| CF240517P00068000 | 2024-05-13 11:43AM EDT | 68.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 20 | 1 | 48.44% |
| CF240517P00069000 | 2024-05-13 12:54PM EDT | 69.00 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 50 | 10 | 50.00% |
| CF240517P00070000 | 2024-05-10 10:30AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 1,892 | 39.45% |
| CF240517P00071000 | 2024-05-13 1:58PM EDT | 71.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 1 | 55 | 32.42% |
| CF240517P00072000 | 2024-05-13 2:10PM EDT | 72.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 11 | 151 | 29.98% |
| CF240517P00072500 | 2024-05-13 11:34AM EDT | 72.50 | 0.25 | 0.25 | 0.35 | -0.23 | -47.92% | 6 | 385 | 29.69% |
| CF240517P00073000 | 2024-05-13 1:30PM EDT | 73.00 | 0.54 | 0.40 | 0.50 | -0.09 | -14.29% | 38 | 83 | 30.18% |
| CF240517P00074000 | 2024-05-13 9:48AM EDT | 74.00 | 0.65 | 0.80 | 0.95 | -0.40 | -38.10% | 5 | 124 | 32.23% |
| CF240517P00075000 | 2024-05-13 11:08AM EDT | 75.00 | 1.15 | 1.45 | 1.60 | -0.58 | -33.53% | 15 | 2,969 | 35.79% |
| CF240517P00076000 | 2024-05-13 11:10AM EDT | 76.00 | 1.90 | 2.25 | 2.45 | -1.03 | -35.15% | 4 | 140 | 42.19% |
| CF240517P00077000 | 2024-05-07 12:40PM EDT | 77.00 | 2.81 | 3.20 | 3.40 | 0.00 | - | 23 | 22 | 50.05% |
| CF240517P00077500 | 2024-05-13 10:42AM EDT | 77.50 | 2.89 | 3.70 | 3.90 | -0.72 | -19.94% | 2 | 3,724 | 50.88% |
| CF240517P00078000 | 2024-05-08 2:51PM EDT | 78.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 13 | 16 | 55.08% |
| CF240517P00079000 | 2024-05-02 3:56PM EDT | 79.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 2 | 146 | 60.94% |
| CF240517P00080000 | 2024-05-13 11:08AM EDT | 80.00 | 5.75 | 6.10 | 6.30 | -0.57 | -9.02% | 2 | 447 | 66.11% |
| CF240517P00081000 | 2024-04-24 1:49PM EDT | 81.00 | 3.70 | 7.10 | 7.40 | 0.00 | - | - | 19 | 75.29% |
| CF240517P00082000 | 2024-05-09 9:42AM EDT | 82.00 | 8.70 | 8.10 | 8.30 | 0.00 | - | 1 | 16 | 79.69% |
| CF240517P00082500 | 2024-05-03 10:53AM EDT | 82.50 | 9.35 | 8.60 | 8.90 | 0.00 | - | 1 | 255 | 85.25% |
| CF240517P00083000 | 2024-04-23 11:43AM EDT | 83.00 | 5.10 | 9.10 | 9.40 | 0.00 | - | - | 4 | 88.48% |
| CF240517P00084000 | 2024-04-30 10:12AM EDT | 84.00 | 5.00 | 10.10 | 10.40 | 0.00 | - | - | 6 | 94.73% |
| CF240517P00085000 | 2024-05-02 12:14PM EDT | 85.00 | 12.07 | 11.10 | 11.40 | 0.00 | - | 44 | 1,228 | 100.78% |
| CF240517P00086000 | 2024-04-29 10:22AM EDT | 86.00 | 6.10 | 12.10 | 12.40 | 0.00 | - | - | 2 | 106.74% |
| CF240517P00087500 | 2024-05-08 12:09PM EDT | 87.50 | 13.90 | 13.60 | 13.80 | 0.00 | - | 1 | 1,899 | 112.40% |
| CF240517P00090000 | 2024-04-19 11:53AM EDT | 90.00 | 10.20 | 16.10 | 16.40 | 0.00 | - | 1 | 113 | 128.81% |
| CF240517P00092000 | 2024-05-08 2:23PM EDT | 92.00 | 18.50 | 18.10 | 18.40 | 0.00 | - | - | 4 | 139.06% |
| CF240517P00092500 | 2024-04-04 3:37PM EDT | 92.50 | 8.00 | 18.50 | 19.00 | 0.00 | - | 5 | 34 | 141.60% |
| CF240517P00095000 | 2024-04-17 3:21PM EDT | 95.00 | 17.58 | 21.10 | 21.40 | 0.00 | - | 100 | 116 | 153.71% |
| CF240517P00100000 | 2024-04-17 3:22PM EDT | 100.00 | 22.34 | 25.90 | 26.50 | 0.00 | - | 80 | 80 | 172.75% |
| CF240517P00105000 | 2023-10-30 2:16PM EDT | 105.00 | 24.70 | 29.30 | 30.50 | 0.00 | - | 11 | 0 | 0.00% |
| CF240517P00110000 | 2023-10-04 1:18PM EDT | 110.00 | 28.60 | 29.20 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.