Mercado abrirá em 3 h 20 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
2.338,30 -0,60 (-0,03%) Bitcoin USD
62.630,34 -238,41 (-0,38%)
Nutrien Ltd. (NTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116C00025000 | 2024-05-10 12:16PM EDT | 25.00 | 33.95 | 29.30 | 32.90 | 0.00 | - | 1 | 15 | 90.06% |
| NTR260116C00027500 | 2024-06-24 1:43PM EDT | 27.50 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR260116C00030000 | 2024-06-21 12:07PM EDT | 30.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTR260116C00035000 | 2024-06-04 10:44AM EDT | 35.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116C00037500 | 2024-06-13 3:49PM EDT | 37.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR260116C00040000 | 2024-06-21 2:33PM EDT | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116C00042500 | 2024-06-24 12:39PM EDT | 42.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR260116C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTR260116C00047500 | 2024-06-27 9:53AM EDT | 47.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116C00050000 | 2024-06-27 12:14PM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTR260116C00052500 | 2024-06-26 1:35PM EDT | 52.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NTR260116C00055000 | 2024-06-28 2:56PM EDT | 55.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTR260116C00057500 | 2024-07-01 1:04PM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTR260116C00060000 | 2024-07-01 10:42AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTR260116C00062500 | 2024-06-27 9:50AM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NTR260116C00065000 | 2024-07-01 3:55PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTR260116C00067500 | 2024-06-17 9:48AM EDT | 67.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NTR260116C00070000 | 2024-07-01 12:26PM EDT | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NTR260116C00075000 | 2024-07-01 3:25PM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR260116C00080000 | 2024-07-01 1:43PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NTR260116C00085000 | 2024-07-01 3:56PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR260116C00090000 | 2024-06-25 1:49PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR260116C00095000 | 2024-07-01 2:25PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR260116P00025000 | 2024-07-01 12:37PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTR260116P00027500 | 2024-03-01 12:19PM EDT | 27.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 38.26% |
| NTR260116P00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTR260116P00032500 | 2024-06-25 3:53PM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR260116P00035000 | 2024-07-01 3:55PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTR260116P00037500 | 2024-05-17 3:13PM EDT | 37.50 | 1.50 | 1.15 | 3.20 | 0.00 | - | 1 | 3 | 37.34% |
| NTR260116P00040000 | 2024-07-01 3:55PM EDT | 40.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTR260116P00042500 | 2024-06-18 9:51AM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTR260116P00045000 | 2024-07-01 9:52AM EDT | 45.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTR260116P00047500 | 2024-06-13 10:24AM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTR260116P00050000 | 2024-06-14 1:46PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 0.10% |
| NTR260116P00052500 | 2024-06-20 10:29AM EDT | 52.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116P00055000 | 2024-06-24 9:49AM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116P00057500 | 2024-06-24 9:52AM EDT | 57.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116P00060000 | 2024-06-20 11:21AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 10.80 | 11.00 | 12.60 | 0.00 | - | 29 | 30 | 12.21% |
| NTR260116P00065000 | 2024-05-22 1:13PM EDT | 65.00 | 10.37 | 13.00 | 17.50 | 0.00 | - | 1 | 132 | 28.31% |
| NTR260116P00067500 | 2024-06-20 10:42AM EDT | 67.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTR260116P00070000 | 2024-06-24 10:29AM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTR260116P00075000 | 2024-04-16 10:21AM EDT | 75.00 | 23.90 | 18.60 | 19.40 | 0.00 | - | 8 | 28 | 0.00% |
| NTR260116P00080000 | 2023-10-26 9:53AM EDT | 80.00 | 25.36 | 25.20 | 26.00 | 0.00 | - | 10 | 11 | 0.00% |
| NTR260116P00085000 | 2024-01-03 11:39AM EDT | 85.00 | 29.70 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 0.00% |
| NTR260116P00090000 | 2023-12-04 1:14PM EDT | 90.00 | 35.85 | 31.90 | 33.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.