Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,86 +0,03 (+0,04%) OURO
2.332,10 +1,30 (+0,06%) Bitcoin USD
61.929,33 +1.668,75 (+2,77%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115C00040000 | 2024-06-06 10:09AM EDT | 40.00 | 37.50 | 34.40 | 37.30 | 0.00 | - | - | 2 | 60.79% |
| CF241115C00065000 | 2024-06-13 12:16PM EDT | 65.00 | 10.70 | 11.10 | 13.00 | 0.00 | - | 2 | 120 | 37.13% |
| CF241115C00067500 | 2024-05-13 10:32AM EDT | 67.50 | 11.10 | 10.80 | 11.20 | 0.00 | - | 29 | 29 | 36.35% |
| CF241115C00070000 | 2024-06-24 3:59PM EDT | 70.00 | 9.30 | 9.00 | 9.30 | 0.00 | - | 1 | 230 | 34.24% |
| CF241115C00072500 | 2024-06-21 3:40PM EDT | 72.50 | 6.29 | 7.40 | 7.70 | 0.00 | - | 1 | 45 | 33.18% |
| CF241115C00075000 | 2024-06-24 2:42PM EDT | 75.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 14 | 35 | 32.40% |
| CF241115C00077500 | 2024-06-24 3:30PM EDT | 77.50 | 5.10 | 4.80 | 5.10 | 0.00 | - | 17 | 40 | 31.86% |
| CF241115C00080000 | 2024-06-24 1:25PM EDT | 80.00 | 3.82 | 3.80 | 4.10 | 0.00 | - | 2 | 39 | 31.54% |
| CF241115C00082500 | 2024-06-24 10:14AM EDT | 82.50 | 3.08 | 3.00 | 3.20 | 0.00 | - | 7 | 21 | 30.95% |
| CF241115C00085000 | 2024-06-25 1:06PM EDT | 85.00 | 2.25 | 1.40 | 4.20 | -0.25 | -10.00% | 1 | 382 | 40.58% |
| CF241115C00087500 | 2024-06-24 10:29AM EDT | 87.50 | 1.75 | 1.65 | 1.95 | 0.00 | - | 9 | 73 | 30.58% |
| CF241115C00090000 | 2024-06-24 12:32PM EDT | 90.00 | 1.47 | 0.40 | 1.50 | 0.00 | - | 5 | 612 | 30.45% |
| CF241115C00092500 | 2024-06-25 12:46PM EDT | 92.50 | 1.00 | 1.00 | 1.20 | -0.15 | -13.04% | 5 | 91 | 30.81% |
| CF241115C00095000 | 2024-06-24 11:11AM EDT | 95.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 3 | 354 | 31.08% |
| CF241115C00100000 | 2024-06-11 12:07PM EDT | 100.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 62 | 117 | 31.67% |
| CF241115C00105000 | 2024-06-04 10:08AM EDT | 105.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 1 | 34 | 32.57% |
| CF241115C00110000 | 2024-05-07 2:12PM EDT | 110.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 15 | 76 | 36.89% |
| CF241115C00115000 | 2024-04-11 1:06PM EDT | 115.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 30 | 60.25% |
| CF241115C00120000 | 2024-03-18 10:06AM EDT | 120.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 46.53% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF241115P00037500 | 2024-05-08 3:16PM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.91% |
| CF241115P00050000 | 2024-05-31 3:05PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,000 | 12.50% |
| CF241115P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 0.32 | 0.15 | 0.75 | -0.03 | -8.57% | 1 | 358 | 39.43% |
| CF241115P00060000 | 2024-06-20 10:52AM EDT | 60.00 | 0.97 | 0.65 | 0.85 | 0.00 | - | 3 | 45 | 32.06% |
| CF241115P00065000 | 2024-06-25 11:01AM EDT | 65.00 | 1.50 | 1.45 | 1.60 | -0.07 | -4.46% | 1 | 144 | 30.04% |
| CF241115P00067500 | 2024-06-24 2:42PM EDT | 67.50 | 2.12 | 2.00 | 3.30 | 0.00 | - | 6 | 346 | 36.62% |
| CF241115P00070000 | 2024-06-24 11:34AM EDT | 70.00 | 2.90 | 2.75 | 4.80 | 0.00 | - | 4 | 115 | 39.75% |
| CF241115P00072500 | 2024-06-21 11:43AM EDT | 72.50 | 4.48 | 3.60 | 3.90 | 0.00 | - | 5 | 110 | 28.42% |
| CF241115P00075000 | 2024-06-25 11:06AM EDT | 75.00 | 4.80 | 4.60 | 5.00 | -0.10 | -2.04% | 3 | 209 | 27.82% |
| CF241115P00077500 | 2024-06-25 11:12AM EDT | 77.50 | 6.03 | 5.90 | 6.20 | -0.74 | -10.93% | 2 | 142 | 26.77% |
| CF241115P00080000 | 2024-06-17 1:49PM EDT | 80.00 | 8.59 | 7.40 | 7.70 | 0.00 | - | 2 | 843 | 26.32% |
| CF241115P00082500 | 2024-05-30 10:01AM EDT | 82.50 | 8.80 | 9.00 | 10.20 | 0.00 | - | 16 | 22 | 30.63% |
| CF241115P00085000 | 2024-06-18 2:27PM EDT | 85.00 | 12.70 | 10.90 | 12.80 | 0.00 | - | 4 | 21 | 35.11% |
| CF241115P00087500 | 2024-06-12 2:42PM EDT | 87.50 | 13.30 | 11.10 | 14.40 | 0.00 | - | 1 | 16 | 33.15% |
| CF241115P00090000 | 2024-06-05 11:12AM EDT | 90.00 | 14.70 | 13.30 | 15.70 | 0.00 | - | 2 | 58 | 27.66% |
| CF241115P00092500 | 2024-05-29 12:06PM EDT | 92.50 | 15.80 | 16.10 | 17.90 | 0.00 | - | - | 1 | 27.61% |
| CF241115P00095000 | 2024-06-05 1:39PM EDT | 95.00 | 18.90 | 19.20 | 20.50 | 0.00 | - | 2 | 3 | 31.02% |
| CF241115P00100000 | 2024-06-05 10:38AM EDT | 100.00 | 23.60 | 22.80 | 26.40 | 0.00 | - | 2 | 0 | 43.60% |
© 2024 Yahoo. Todos os direitos reservados.