Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.130,21 -59,35 (-0,09%)
Nutrien Ltd. (NTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621C00030000 | 2024-05-10 12:16PM EDT | 30.00 | 28.72 | 23.40 | 27.40 | 0.00 | - | 3 | 9 | 600.98% |
| NTR240621C00035000 | 2024-03-14 11:42AM EDT | 35.00 | 18.98 | 17.60 | 19.30 | 0.00 | - | 3 | 10 | 361.13% |
| NTR240621C00040000 | 2024-06-11 11:05AM EDT | 40.00 | 13.60 | 11.00 | 12.20 | 0.00 | - | 5 | 15 | 147.27% |
| NTR240621C00042500 | 2024-06-13 3:46PM EDT | 42.50 | 8.50 | 8.20 | 9.60 | -0.50 | -5.56% | 2 | 630 | 98.44% |
| NTR240621C00044000 | 2024-06-13 12:37PM EDT | 44.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 14 | 14 | 58.98% |
| NTR240621C00045000 | 2024-06-12 3:22PM EDT | 45.00 | 7.20 | 6.20 | 6.90 | 0.00 | - | 2 | 669 | 87.30% |
| NTR240621C00046000 | 2024-06-12 2:49PM EDT | 46.00 | 6.30 | 5.20 | 6.40 | 0.00 | - | - | 4 | 93.07% |
| NTR240621C00047500 | 2024-06-12 12:09PM EDT | 47.50 | 6.10 | 2.60 | 4.40 | 0.00 | - | 1 | 535 | 79.98% |
| NTR240621C00050000 | 2024-06-14 12:59PM EDT | 50.00 | 1.35 | 1.40 | 1.55 | -4.10 | -75.23% | 4 | 772 | 30.76% |
| NTR240621C00052500 | 2024-06-14 3:56PM EDT | 52.50 | 0.21 | 0.20 | 0.25 | -0.10 | -32.26% | 23 | 2,498 | 26.95% |
| NTR240621C00053000 | 2024-06-14 11:53AM EDT | 53.00 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 7 | 27 | 26.76% |
| NTR240621C00054000 | 2024-06-14 1:41PM EDT | 54.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 12 | 90 | 31.93% |
| NTR240621C00055000 | 2024-06-14 1:14PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 74 | 1,078 | 33.99% |
| NTR240621C00056000 | 2024-06-12 12:01PM EDT | 56.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 47.07% |
| NTR240621C00057000 | 2024-06-14 3:54PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 240 | 47.07% |
| NTR240621C00057500 | 2024-06-14 3:54PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 2,117 | 50.00% |
| NTR240621C00058000 | 2024-06-14 3:54PM EDT | 58.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 137 | 60.74% |
| NTR240621C00059000 | 2024-06-12 9:31AM EDT | 59.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 157 | 111.91% |
| NTR240621C00060000 | 2024-06-13 10:02AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 4,954 | 57.81% |
| NTR240621C00061000 | 2024-06-10 12:38PM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 378 | 128.13% |
| NTR240621C00062000 | 2024-06-05 1:20PM EDT | 62.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 22 | 118 | 92.38% |
| NTR240621C00062500 | 2024-06-11 12:19PM EDT | 62.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 3,473 | 95.31% |
| NTR240621C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 20 | 53 | 166.99% |
| NTR240621C00064000 | 2024-06-04 3:57PM EDT | 64.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 43 | 237 | 174.71% |
| NTR240621C00065000 | 2024-06-10 11:03AM EDT | 65.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 1,119 | 124.61% |
| NTR240621C00066000 | 2024-06-12 9:52AM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 74 | 189.36% |
| NTR240621C00067000 | 2024-05-20 3:46PM EDT | 67.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 50 | 196.39% |
| NTR240621C00067500 | 2024-05-28 2:58PM EDT | 67.50 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 916 | 196.78% |
| NTR240621C00068000 | 2024-06-10 9:48AM EDT | 68.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 203.22% |
| NTR240621C00069000 | 2024-06-10 9:53AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 99.22% |
| NTR240621C00070000 | 2024-05-23 9:59AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 506 | 120.70% |
| NTR240621C00071000 | 2024-06-07 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 118 | 107.81% |
| NTR240621C00072000 | 2024-06-05 12:37PM EDT | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 228.81% |
| NTR240621C00075000 | 2024-06-06 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,515 | 134.38% |
| NTR240621C00080000 | 2024-06-10 12:08PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 573 | 161.72% |
| NTR240621C00085000 | 2024-05-23 9:50AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 76 | 403 | 266.02% |
| NTR240621C00090000 | 2024-06-04 3:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 171.88% |
| NTR240621C00095000 | 2023-11-15 4:15PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 212.50% |
| NTR240621C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 226.56% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR240621P00025000 | 2024-05-07 12:36PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 276.56% |
| NTR240621P00030000 | 2024-06-07 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 175.00% |
| NTR240621P00035000 | 2024-04-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 128.13% |
| NTR240621P00040000 | 2024-05-23 10:02AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,158 | 87.50% |
| NTR240621P00042500 | 2024-06-13 10:41AM EDT | 42.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 23 | 1,224 | 100.78% |
| NTR240621P00044000 | 2024-06-12 2:25PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 129 | 57.42% |
| NTR240621P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 2,540 | 50.00% |
| NTR240621P00046000 | 2024-06-14 3:50PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 429 | 52.34% |
| NTR240621P00047500 | 2024-06-14 3:35PM EDT | 47.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 11 | 7,303 | 42.19% |
| NTR240621P00048000 | 2024-06-14 12:05PM EDT | 48.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 50 | 98 | 37.70% |
| NTR240621P00049000 | 2024-06-13 11:13AM EDT | 49.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 40 | 242 | 32.23% |
| NTR240621P00050000 | 2024-06-14 3:51PM EDT | 50.00 | 0.28 | 0.20 | 0.25 | -0.02 | -6.67% | 53 | 11,182 | 26.95% |
| NTR240621P00051000 | 2024-06-14 11:16AM EDT | 51.00 | 0.85 | 0.45 | 0.60 | +0.34 | +66.67% | 47 | 165 | 26.95% |
| NTR240621P00052000 | 2024-06-14 3:16PM EDT | 52.00 | 1.33 | 1.00 | 1.15 | +0.33 | +33.00% | 1 | 46 | 26.17% |
| NTR240621P00052500 | 2024-06-14 11:23AM EDT | 52.50 | 1.85 | 1.40 | 1.55 | +0.27 | +17.09% | 7 | 821 | 27.93% |
| NTR240621P00053000 | 2024-06-13 11:25AM EDT | 53.00 | 1.74 | 0.80 | 1.95 | 0.00 | - | 1 | 70 | 27.93% |
| NTR240621P00054000 | 2024-06-14 10:01AM EDT | 54.00 | 3.30 | 2.70 | 2.90 | +0.45 | +15.79% | 20 | 190 | 33.59% |
| NTR240621P00055000 | 2024-06-14 11:40AM EDT | 55.00 | 4.20 | 3.60 | 3.90 | +0.60 | +16.67% | 15 | 1,203 | 41.60% |
| NTR240621P00056000 | 2024-06-13 2:30PM EDT | 56.00 | 4.57 | 3.80 | 4.90 | 0.00 | - | 340 | 77 | 49.22% |
| NTR240621P00057000 | 2024-06-13 3:39PM EDT | 57.00 | 5.50 | 3.70 | 5.90 | 0.00 | - | 136 | 29 | 56.45% |
| NTR240621P00057500 | 2024-06-14 12:20PM EDT | 57.50 | 6.67 | 6.10 | 6.40 | +0.47 | +7.58% | 2 | 9 | 59.77% |
| NTR240621P00058000 | 2024-06-06 11:47AM EDT | 58.00 | 2.50 | 6.30 | 6.90 | 0.00 | - | 1 | 0 | 63.28% |
| NTR240621P00059000 | 2024-06-13 3:08PM EDT | 59.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 100 | 9 | 69.92% |
| NTR240621P00060000 | 2024-06-13 2:40PM EDT | 60.00 | 9.00 | 8.00 | 8.90 | +0.72 | +8.70% | 2 | 229 | 76.17% |
| NTR240621P00061000 | 2024-05-21 3:50PM EDT | 61.00 | 2.30 | 9.60 | 10.00 | 0.00 | - | - | 0 | 60.94% |
| NTR240621P00062000 | 2024-05-22 10:08AM EDT | 62.00 | 2.75 | 9.60 | 10.90 | 0.00 | - | - | 4 | 88.28% |
| NTR240621P00062500 | 2024-06-04 11:18AM EDT | 62.50 | 5.20 | 10.20 | 11.40 | 0.00 | - | 1 | 9 | 91.21% |
| NTR240621P00063000 | 2024-06-04 11:18AM EDT | 63.00 | 5.64 | 11.30 | 11.90 | 0.00 | - | 1 | 0 | 94.14% |
| NTR240621P00064000 | 2024-05-23 10:12AM EDT | 64.00 | 4.10 | 12.60 | 12.90 | 0.00 | - | - | 0 | 99.61% |
| NTR240621P00065000 | 2024-05-31 3:13PM EDT | 65.00 | 7.00 | 11.70 | 13.90 | 0.00 | - | 4 | 0 | 105.08% |
| NTR240621P00067500 | 2024-05-15 3:24PM EDT | 67.50 | 10.20 | 16.10 | 16.40 | 0.00 | - | 9 | 0 | 118.16% |
| NTR240621P00070000 | 2024-04-17 2:55PM EDT | 70.00 | 18.40 | 10.40 | 14.00 | 0.00 | - | 290 | 0 | 0.00% |
| NTR240621P00075000 | 2024-03-06 3:57PM EDT | 75.00 | 22.90 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| NTR240621P00080000 | 2023-09-19 12:50PM EDT | 80.00 | 18.50 | 19.50 | 19.80 | 0.00 | - | 3 | 101 | 0.00% |
| NTR240621P00085000 | 2024-01-24 3:39PM EDT | 85.00 | 33.90 | 29.70 | 33.60 | 0.00 | - | 4 | 75 | 0.00% |
| NTR240621P00090000 | 2023-08-11 11:02AM EDT | 90.00 | 23.50 | 27.10 | 27.90 | 0.00 | - | - | 8 | 0.00% |
| NTR240621P00095000 | 2023-08-10 1:39PM EDT | 95.00 | 28.00 | 32.10 | 33.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.