Mercado fechará em 3 h 13 min
BOVESPA
124.761,09 -572,80 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.945,94 -38,06 (-0,07%) PETROLEO CRU
85,35 -0,06 (-0,07%) OURO
2.407,30 +24,30 (+1,02%) Bitcoin USD
62.082,59 -2.126,00 (-3,31%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240419C00070000 | 2024-04-12 10:29AM EDT | 70.00 | 10.68 | 8.10 | 8.80 | 0.00 | - | 1 | 6 | 74.80% |
| CF240419C00072500 | 2024-03-28 11:19AM EDT | 72.50 | 10.30 | 5.80 | 7.00 | 0.00 | - | 1 | 5 | 81.54% |
| CF240419C00075000 | 2024-04-12 2:44PM EDT | 75.00 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 61.38% |
| CF240419C00077000 | 2024-04-15 11:01AM EDT | 77.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 1 | 4 | 39.50% |
| CF240419C00077500 | 2024-04-16 11:38AM EDT | 77.50 | 1.65 | 1.50 | 1.65 | +0.30 | +22.22% | 8 | 153 | 38.14% |
| CF240419C00078000 | 2024-04-16 10:37AM EDT | 78.00 | 1.15 | 1.20 | 1.35 | +0.05 | +4.55% | 7 | 35 | 37.45% |
| CF240419C00079000 | 2024-04-16 11:35AM EDT | 79.00 | 0.90 | 0.75 | 0.85 | -0.10 | -10.00% | 8 | 102 | 36.18% |
| CF240419C00080000 | 2024-04-16 12:01PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | -0.14 | -21.87% | 11 | 370 | 37.31% |
| CF240419C00081000 | 2024-04-16 10:39AM EDT | 81.00 | 0.25 | 0.25 | 0.35 | -0.06 | -19.35% | 5 | 145 | 38.57% |
| CF240419C00082000 | 2024-04-16 11:51AM EDT | 82.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 4 | 260 | 41.50% |
| CF240419C00082500 | 2024-04-16 10:46AM EDT | 82.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 152 | 3,086 | 42.19% |
| CF240419C00083000 | 2024-04-16 10:54AM EDT | 83.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 171 | 42.19% |
| CF240419C00084000 | 2024-04-16 10:16AM EDT | 84.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 51 | 789 | 48.34% |
| CF240419C00085000 | 2024-04-15 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 2,695 | 52.15% |
| CF240419C00086000 | 2024-04-16 10:00AM EDT | 86.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 2 | 489 | 55.08% |
| CF240419C00087000 | 2024-04-15 9:50AM EDT | 87.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 679 | 67.97% |
| CF240419C00087500 | 2024-04-15 2:58PM EDT | 87.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 2,559 | 68.36% |
| CF240419C00088000 | 2024-04-12 11:54AM EDT | 88.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 1 | 331 | 57.81% |
| CF240419C00089000 | 2024-04-08 3:56PM EDT | 89.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 17 | 70 | 76.17% |
| CF240419C00090000 | 2024-04-15 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 826 | 81.45% |
| CF240419C00091000 | 2024-04-12 3:55PM EDT | 91.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 131 | 86.33% |
| CF240419C00092000 | 2024-04-08 11:58AM EDT | 92.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 34 | 91.21% |
| CF240419C00092500 | 2024-04-08 10:21AM EDT | 92.50 | 0.16 | 0.00 | 0.30 | 0.00 | - | 14 | 180 | 93.75% |
| CF240419C00093000 | 2024-04-08 10:20AM EDT | 93.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 2,208 | 96.09% |
| CF240419C00094000 | 2024-04-08 11:28AM EDT | 94.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 65 | 100.78% |
| CF240419C00095000 | 2024-04-05 1:10PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 73 | 105.27% |
| CF240419C00096000 | 2024-04-05 9:42AM EDT | 96.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 109.77% |
| CF240419C00100000 | 2024-03-20 2:04PM EDT | 100.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 16 | 56 | 126.95% |
| CF240419C00105000 | 2024-02-23 12:53PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 147.07% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240419P00060000 | 2024-02-16 4:50PM EDT | 60.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 185.74% |
| CF240419P00065000 | 2024-03-11 9:48AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,015 | 87.11% |
| CF240419P00067500 | 2024-03-08 1:25PM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 98.05% |
| CF240419P00070000 | 2024-04-10 2:02PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 46 | 56.25% |
| CF240419P00072500 | 2024-04-10 2:02PM EDT | 72.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 322 | 55.96% |
| CF240419P00073000 | 2024-04-08 3:42PM EDT | 73.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 6 | 48.44% |
| CF240419P00074000 | 2024-04-16 10:22AM EDT | 74.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 7 | 41.11% |
| CF240419P00075000 | 2024-04-15 10:25AM EDT | 75.00 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 32 | 624 | 33.59% |
| CF240419P00076000 | 2024-04-15 2:09PM EDT | 76.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 14 | 26 | 33.20% |
| CF240419P00077000 | 2024-04-16 11:49AM EDT | 77.00 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 5 | 83 | 32.67% |
| CF240419P00077500 | 2024-04-16 11:55AM EDT | 77.50 | 0.61 | 0.60 | 0.70 | -0.34 | -35.79% | 20 | 364 | 31.69% |
| CF240419P00078000 | 2024-04-16 12:30PM EDT | 78.00 | 0.85 | 0.80 | 0.90 | -0.40 | -32.00% | 10 | 169 | 31.25% |
| CF240419P00079000 | 2024-04-16 10:49AM EDT | 79.00 | 1.25 | 1.30 | 1.45 | -0.49 | -28.16% | 34 | 206 | 31.40% |
| CF240419P00080000 | 2024-04-16 11:07AM EDT | 80.00 | 1.90 | 1.95 | 2.15 | -0.79 | -29.37% | 7 | 399 | 31.74% |
| CF240419P00081000 | 2024-04-12 3:57PM EDT | 81.00 | 3.25 | 2.75 | 2.95 | 0.00 | - | 61 | 111 | 31.45% |
| CF240419P00082000 | 2024-04-16 10:32AM EDT | 82.00 | 4.10 | 3.60 | 3.90 | +0.76 | +22.75% | 12 | 137 | 35.55% |
| CF240419P00082500 | 2024-04-15 2:12PM EDT | 82.50 | 3.99 | 4.10 | 4.40 | -0.21 | -5.00% | 1 | 345 | 38.77% |
| CF240419P00083000 | 2024-04-16 12:30PM EDT | 83.00 | 4.73 | 4.50 | 4.80 | +0.45 | +10.51% | 15 | 348 | 32.62% |
| CF240419P00084000 | 2024-04-12 2:16PM EDT | 84.00 | 5.17 | 5.50 | 5.80 | 0.00 | - | 19 | 202 | 37.89% |
| CF240419P00085000 | 2024-04-15 12:48PM EDT | 85.00 | 6.92 | 6.40 | 6.80 | +0.12 | +1.76% | 1 | 429 | 42.97% |
| CF240419P00086000 | 2024-04-11 3:15PM EDT | 86.00 | 5.18 | 7.30 | 8.10 | 0.00 | - | 1 | 203 | 74.32% |
| CF240419P00087000 | 2024-04-08 10:15AM EDT | 87.00 | 3.27 | 8.40 | 8.80 | 0.00 | - | 1 | 35 | 52.73% |
| CF240419P00087500 | 2024-04-05 12:15PM EDT | 87.50 | 3.25 | 8.80 | 9.40 | 0.00 | - | 5 | 27 | 68.16% |
| CF240419P00088000 | 2024-03-25 12:47PM EDT | 88.00 | 5.02 | 9.50 | 10.50 | 0.00 | - | 2 | 0 | 79.49% |
| CF240419P00090000 | 2024-03-15 10:46AM EDT | 90.00 | 6.30 | 11.60 | 13.20 | 0.00 | - | 36 | 22 | 116.99% |
| CF240419P00092500 | 2024-03-22 1:28PM EDT | 92.50 | 8.50 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 126.17% |
| CF240419P00096000 | 2024-04-15 2:08PM EDT | 96.00 | 17.30 | 17.00 | 17.80 | 0.00 | - | 4 | 4 | 91.41% |
| CF240419P00100000 | 2024-03-14 10:35AM EDT | 100.00 | 16.00 | 21.70 | 23.60 | 0.00 | - | 12 | 0 | 188.77% |
© 2024 Yahoo. Todos os direitos reservados.