Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,46 +0,39 (+0,53%) OURO
2.376,60 +1,10 (+0,05%) Bitcoin USD
70.963,54 +190,41 (+0,27%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 108.55% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 91.06% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 103.37% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 134.11% |
| CF250117C00050000 | 2024-05-20 11:58AM EDT | 50.00 | 29.30 | 27.40 | 29.50 | 0.00 | - | 7 | 75 | 58.57% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 83.75% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 61.62% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 52.45% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 64.60% |
| CF250117C00062500 | 2024-05-15 9:48AM EDT | 62.50 | 15.90 | 17.10 | 19.20 | 0.00 | - | 1 | 15 | 48.51% |
| CF250117C00065000 | 2024-06-05 12:44PM EDT | 65.00 | 15.56 | 15.10 | 15.70 | -2.76 | -15.07% | 4 | 138 | 38.40% |
| CF250117C00067500 | 2024-05-28 10:45AM EDT | 67.50 | 15.60 | 13.30 | 13.80 | 0.00 | - | 2 | 119 | 36.84% |
| CF250117C00070000 | 2024-05-28 1:07PM EDT | 70.00 | 13.60 | 11.60 | 12.00 | 0.00 | - | 1 | 161 | 35.39% |
| CF250117C00072500 | 2024-06-05 9:47AM EDT | 72.50 | 10.88 | 10.10 | 10.50 | -0.62 | -5.39% | 1 | 138 | 34.86% |
| CF250117C00075000 | 2024-06-05 3:02PM EDT | 75.00 | 8.79 | 8.70 | 9.00 | -1.71 | -16.29% | 2 | 120 | 33.85% |
| CF250117C00077500 | 2024-06-05 9:55AM EDT | 77.50 | 7.80 | 7.40 | 7.70 | +0.20 | +2.63% | 1 | 395 | 33.22% |
| CF250117C00080000 | 2024-06-05 2:06PM EDT | 80.00 | 6.30 | 6.30 | 6.60 | -2.83 | -31.00% | 15 | 1,231 | 32.92% |
| CF250117C00082500 | 2024-06-05 12:57PM EDT | 82.50 | 5.50 | 5.20 | 5.50 | -1.82 | -24.86% | 4 | 338 | 32.14% |
| CF250117C00085000 | 2024-06-05 1:40PM EDT | 85.00 | 4.40 | 4.40 | 4.60 | -2.10 | -32.31% | 4 | 1,115 | 31.71% |
| CF250117C00087500 | 2024-06-05 2:05PM EDT | 87.50 | 3.70 | 3.70 | 3.90 | -1.40 | -27.45% | 15 | 649 | 31.69% |
| CF250117C00090000 | 2024-06-04 2:21PM EDT | 90.00 | 4.35 | 3.00 | 3.30 | 0.00 | - | 28 | 1,635 | 31.71% |
| CF250117C00092500 | 2024-05-16 9:38AM EDT | 92.50 | 2.30 | 2.50 | 2.70 | 0.00 | - | 1 | 395 | 31.31% |
| CF250117C00095000 | 2024-05-29 11:18AM EDT | 95.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 2 | 816 | 30.98% |
| CF250117C00097500 | 2024-06-05 9:37AM EDT | 97.50 | 2.15 | 1.70 | 1.85 | +0.25 | +13.16% | 1 | 318 | 31.10% |
| CF250117C00100000 | 2024-06-03 11:35AM EDT | 100.00 | 2.17 | 1.40 | 1.60 | 0.00 | - | 1 | 815 | 31.52% |
| CF250117C00105000 | 2024-05-31 9:37AM EDT | 105.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 1 | 550 | 31.52% |
| CF250117C00110000 | 2024-06-04 9:49AM EDT | 110.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 8 | 594 | 32.01% |
| CF250117C00115000 | 2024-03-07 10:33AM EDT | 115.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 2 | 36 | 46.34% |
| CF250117C00120000 | 2024-05-21 1:26PM EDT | 120.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 7 | 142 | 34.57% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.25 | 1.60 | 0.00 | - | 1 | 17 | 47.17% |
| CF250117C00130000 | 2024-03-13 10:31AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 42.26% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 17 | 57 | 45.97% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 41.80% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 64 | 45.41% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 46.19% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 51.27% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 47.22% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 55.66% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 54.98% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 53.42% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 49.27% |
| CF250117P00045000 | 2024-05-31 1:16PM EDT | 45.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 1,000 | 1,165 | 57.84% |
| CF250117P00047500 | 2024-05-13 3:08PM EDT | 47.50 | 0.52 | 0.10 | 1.60 | 0.00 | - | 4 | 341 | 53.71% |
| CF250117P00050000 | 2024-05-31 2:34PM EDT | 50.00 | 0.45 | 0.20 | 1.25 | 0.00 | - | 20 | 640 | 45.70% |
| CF250117P00052500 | 2024-05-20 12:57PM EDT | 52.50 | 0.65 | 0.55 | 0.80 | 0.00 | - | 2 | 647 | 36.74% |
| CF250117P00055000 | 2024-05-10 3:24PM EDT | 55.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 85 | 731 | 34.80% |
| CF250117P00057500 | 2024-05-16 9:57AM EDT | 57.50 | 1.45 | 1.05 | 1.25 | 0.00 | - | 1 | 161 | 33.99% |
| CF250117P00060000 | 2024-06-05 12:47PM EDT | 60.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 16 | 1,527 | 33.02% |
| CF250117P00062500 | 2024-06-05 12:56PM EDT | 62.50 | 1.85 | 1.80 | 2.00 | +0.35 | +23.33% | 1 | 290 | 31.91% |
| CF250117P00065000 | 2024-05-28 12:12PM EDT | 65.00 | 2.17 | 2.35 | 2.55 | 0.00 | - | 1 | 1,187 | 31.23% |
| CF250117P00067500 | 2024-05-23 12:40PM EDT | 67.50 | 2.90 | 2.95 | 3.20 | 0.00 | - | 1 | 402 | 30.52% |
| CF250117P00070000 | 2024-06-03 10:49AM EDT | 70.00 | 3.90 | 3.10 | 3.90 | +0.90 | +30.00% | 12 | 2,843 | 29.51% |
| CF250117P00072500 | 2024-06-03 2:19PM EDT | 72.50 | 3.80 | 4.50 | 4.80 | 0.00 | - | 3 | 484 | 28.87% |
| CF250117P00075000 | 2024-06-05 3:06PM EDT | 75.00 | 5.70 | 5.50 | 5.80 | +1.10 | +23.91% | 3 | 3,719 | 28.10% |
| CF250117P00077500 | 2024-06-05 1:11PM EDT | 77.50 | 6.80 | 6.80 | 7.00 | +1.83 | +36.82% | 4 | 252 | 27.58% |
| CF250117P00080000 | 2024-06-05 1:00PM EDT | 80.00 | 8.00 | 8.00 | 8.30 | +1.40 | +21.21% | 4 | 720 | 26.87% |
| CF250117P00082500 | 2024-06-04 12:46PM EDT | 82.50 | 7.90 | 9.30 | 9.80 | 0.00 | - | 4 | 719 | 26.41% |
| CF250117P00085000 | 2024-05-17 12:39PM EDT | 85.00 | 11.60 | 10.70 | 11.40 | 0.00 | - | 2 | 1,282 | 25.77% |
| CF250117P00087500 | 2024-05-10 2:00PM EDT | 87.50 | 15.50 | 11.60 | 14.90 | 0.00 | - | 1 | 340 | 33.23% |
| CF250117P00090000 | 2024-06-05 9:50AM EDT | 90.00 | 14.40 | 13.90 | 14.60 | -0.07 | -0.48% | 1 | 279 | 22.22% |
| CF250117P00092500 | 2024-02-08 3:14PM EDT | 92.50 | 18.60 | 12.90 | 15.00 | 0.00 | - | 1 | 17 | 0.00% |
| CF250117P00095000 | 2024-06-05 2:10PM EDT | 95.00 | 19.30 | 17.90 | 19.90 | +2.60 | +15.57% | 1 | 216 | 28.41% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 0.00% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 47.25% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 54.58% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.