Mercado abrirá em 3 h 17 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,95 +0,57 (+0,68%) OURO
2.337,20 -1,70 (-0,07%) Bitcoin USD
62.589,34 -230,93 (-0,37%)
Nutrien Ltd. (NTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117C00030000 | 2024-06-13 12:40PM EDT | 30.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTR250117C00035000 | 2024-05-21 2:22PM EDT | 35.00 | 24.94 | 15.00 | 17.50 | 0.00 | - | 1 | 50 | 61.89% |
| NTR250117C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 16.30 | 20.30 | 22.60 | 0.00 | - | - | 1 | 113.95% |
| NTR250117C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTR250117C00042500 | 2024-05-24 2:57PM EDT | 42.50 | 17.40 | 8.50 | 10.90 | 0.00 | - | 2 | 19 | 46.67% |
| NTR250117C00045000 | 2024-07-01 10:38AM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR250117C00047500 | 2024-06-28 3:02PM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTR250117C00050000 | 2024-07-01 1:43PM EDT | 50.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR250117C00052500 | 2024-07-01 2:31PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| NTR250117C00055000 | 2024-07-01 3:53PM EDT | 55.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NTR250117C00057500 | 2024-06-26 11:58AM EDT | 57.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTR250117C00060000 | 2024-06-28 3:23PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTR250117C00062500 | 2024-07-01 3:59PM EDT | 62.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NTR250117C00065000 | 2024-07-01 3:59PM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR250117C00067500 | 2024-07-01 10:28AM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTR250117C00070000 | 2024-07-01 3:19PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR250117C00075000 | 2024-07-01 10:00AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NTR250117C00080000 | 2024-06-11 2:36PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTR250117C00085000 | 2024-06-26 1:57PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTR250117C00090000 | 2024-06-25 11:08AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR250117C00095000 | 2024-05-09 2:49PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 98 | 45.26% |
| NTR250117C00100000 | 2024-06-26 9:35AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR250117C00105000 | 2024-03-14 9:30AM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 55 | 59.35% |
| NTR250117C00110000 | 2024-06-10 1:02PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTR250117C00115000 | 2023-11-28 3:14PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 85 | 55.57% |
| NTR250117C00120000 | 2024-03-28 3:10PM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 29 | 81 | 55.86% |
| NTR250117C00125000 | 2023-11-02 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 31 | 54.30% |
| NTR250117C00130000 | 2024-01-16 10:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NTR250117C00135000 | 2023-11-27 11:08AM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 60.64% |
| NTR250117C00140000 | 2024-03-26 11:32AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 61.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR250117P00025000 | 2024-02-28 1:05PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 52.64% |
| NTR250117P00027500 | 2024-04-05 10:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
| NTR250117P00030000 | 2024-06-18 3:35PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTR250117P00035000 | 2024-06-17 3:18PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTR250117P00037500 | 2024-06-28 11:15AM EDT | 37.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR250117P00040000 | 2024-07-01 1:46PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTR250117P00042500 | 2024-07-01 3:59PM EDT | 42.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NTR250117P00045000 | 2024-07-01 3:59PM EDT | 45.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTR250117P00047500 | 2024-07-01 3:23PM EDT | 47.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NTR250117P00050000 | 2024-06-28 3:31PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NTR250117P00052500 | 2024-06-24 3:27PM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTR250117P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR250117P00057500 | 2024-06-24 1:12PM EDT | 57.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTR250117P00060000 | 2024-06-20 10:17AM EDT | 60.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR250117P00062500 | 2024-05-09 10:40AM EDT | 62.50 | 7.70 | 8.80 | 9.80 | 0.00 | - | 1 | 11 | 0.00% |
| NTR250117P00065000 | 2024-07-01 10:02AM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NTR250117P00067500 | 2024-05-21 9:57AM EDT | 67.50 | 9.90 | 15.90 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| NTR250117P00070000 | 2024-05-29 9:50AM EDT | 70.00 | 12.90 | 18.50 | 18.80 | 0.00 | - | 84 | 417 | 0.00% |
| NTR250117P00075000 | 2024-03-08 1:18PM EDT | 75.00 | 22.28 | 18.50 | 18.90 | 0.00 | - | 2 | 397 | 0.00% |
| NTR250117P00080000 | 2024-06-28 3:49PM EDT | 80.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR250117P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTR250117P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 31.50 | 36.00 | 39.50 | 0.00 | - | 1 | 13 | 0.00% |
| NTR250117P00095000 | 2023-09-15 9:55AM EDT | 95.00 | 30.70 | 34.30 | 34.90 | 0.00 | - | 2 | 11 | 0.00% |
| NTR250117P00100000 | 2023-03-17 3:20PM EDT | 100.00 | 30.70 | 29.10 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.