Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,86 +0,32 (+0,39%) OURO
2.336,70 -2,90 (-0,12%) Bitcoin USD
63.529,87 +2.667,57 (+4,38%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240705C00060000 | 2024-06-24 10:04AM EDT | 60.00 | 15.10 | 13.50 | 14.50 | 0.00 | - | 3 | 4 | 129.88% |
| CF240705C00067000 | 2024-06-24 9:42AM EDT | 67.00 | 8.20 | 6.60 | 7.60 | +8.20 | - | - | 1 | 80.47% |
| CF240705C00070000 | 2024-06-24 1:18PM EDT | 70.00 | 5.40 | 3.90 | 6.20 | 0.00 | - | 7 | 12 | 73.14% |
| CF240705C00071000 | 2024-06-25 1:03PM EDT | 71.00 | 4.60 | 2.60 | 5.00 | +4.60 | - | - | 1 | 54.10% |
| CF240705C00072000 | 2024-06-25 1:04PM EDT | 72.00 | 3.66 | 2.20 | 4.30 | +3.66 | - | - | 9 | 59.08% |
| CF240705C00073000 | 2024-06-26 2:17PM EDT | 73.00 | 2.75 | 1.45 | 1.75 | +2.75 | - | - | 4 | 32.03% |
| CF240705C00074000 | 2024-06-28 3:56PM EDT | 74.00 | 0.90 | 0.90 | 1.05 | -1.11 | -55.22% | 14 | 5 | 28.61% |
| CF240705C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 0.50 | 0.45 | 0.60 | -0.84 | -62.69% | 40 | 16 | 28.08% |
| CF240705C00076000 | 2024-06-28 3:56PM EDT | 76.00 | 0.25 | 0.25 | 0.35 | -0.45 | -64.29% | 161 | 100 | 29.30% |
| CF240705C00077000 | 2024-06-28 3:50PM EDT | 77.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 39 | 64 | 30.66% |
| CF240705C00078000 | 2024-06-28 10:40AM EDT | 78.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 1 | 21 | 34.47% |
| CF240705C00079000 | 2024-06-24 2:20PM EDT | 79.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 28 | 28 | 40.53% |
| CF240705C00080000 | 2024-06-28 2:08PM EDT | 80.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 41 | 42.19% |
| CF240705C00081000 | 2024-06-25 3:59PM EDT | 81.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 8 | 12 | 57.32% |
| CF240705C00082000 | 2024-06-13 11:42AM EDT | 82.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 95.80% |
| CF240705C00083000 | 2024-06-27 9:49AM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 78.32% |
| CF240705C00084000 | 2024-06-06 3:10PM EDT | 84.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 13 | 17 | 84.08% |
| CF240705C00086000 | 2024-06-04 1:22PM EDT | 86.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 95.12% |
| CF240705C00087000 | 2024-06-06 12:01PM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 100.39% |
| CF240705C00088000 | 2024-06-28 2:48PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 6 | 0 | 71.48% |
| CF240705C00089000 | 2024-06-28 11:23AM EDT | 89.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | 3 | 0 | 84.38% |
| CF240705C00092000 | 2024-06-24 2:52PM EDT | 92.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 92.19% |
| CF240705C00093000 | 2024-06-25 2:07PM EDT | 93.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 56 | 100.39% |
| CF240705C00094000 | 2024-06-25 11:25AM EDT | 94.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 134.38% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240705P00061000 | 2024-06-24 2:53PM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 212 | 237 | 91.80% |
| CF240705P00062000 | 2024-06-25 9:54AM EDT | 62.00 | 0.06 | 0.00 | 0.75 | +0.06 | - | - | 19 | 113.67% |
| CF240705P00064000 | 2024-06-27 9:39AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 50 | 98.05% |
| CF240705P00066000 | 2024-06-28 3:50PM EDT | 66.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 63 | 52.73% |
| CF240705P00067000 | 2024-06-28 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 7 | 32 | 53.52% |
| CF240705P00068000 | 2024-06-20 12:50PM EDT | 68.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 66.60% |
| CF240705P00069000 | 2024-06-25 9:30AM EDT | 69.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 54.49% |
| CF240705P00070000 | 2024-06-13 12:01PM EDT | 70.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 12 | 17 | 49.22% |
| CF240705P00071000 | 2024-06-26 3:54PM EDT | 71.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 33.69% |
| CF240705P00072000 | 2024-06-28 3:52PM EDT | 72.00 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 15 | 14 | 30.27% |
| CF240705P00073000 | 2024-06-27 1:59PM EDT | 73.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 1 | 24 | 27.88% |
| CF240705P00074000 | 2024-06-28 3:56PM EDT | 74.00 | 0.91 | 0.70 | 0.90 | +0.51 | +127.50% | 66 | 41 | 27.74% |
| CF240705P00075000 | 2024-06-28 3:09PM EDT | 75.00 | 1.37 | 1.30 | 1.45 | +0.52 | +61.18% | 49 | 32 | 27.15% |
| CF240705P00076000 | 2024-06-28 1:24PM EDT | 76.00 | 1.88 | 2.00 | 2.30 | +0.23 | +13.94% | 6 | 55 | 31.89% |
| CF240705P00077000 | 2024-06-25 3:59PM EDT | 77.00 | 2.00 | 2.05 | 3.30 | 0.00 | - | 2 | 2 | 40.23% |
| CF240705P00078000 | 2024-06-28 3:04PM EDT | 78.00 | 3.88 | 2.10 | 4.30 | +0.78 | +25.16% | 2 | 62 | 47.90% |
| CF240705P00079000 | 2024-06-28 9:48AM EDT | 79.00 | 4.20 | 3.00 | 6.50 | 0.00 | - | 1 | 23 | 99.02% |
| CF240705P00080000 | 2024-06-13 10:33AM EDT | 80.00 | 6.65 | 5.50 | 6.60 | 0.00 | - | 1 | 0 | 75.10% |
| CF240705P00084000 | 2024-06-03 10:28AM EDT | 84.00 | 4.80 | 9.50 | 10.60 | 0.00 | - | 2 | 0 | 69.34% |
© 2024 Yahoo. Todos os direitos reservados.