CF Industries Holdings, Inc. (CF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 142.51% |
| 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 | 118.04% |
| 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 | 126.53% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 157.75% |
| CF250117C00050000 | 2024-06-17 1:59PM EDT | 50.00 | 25.20 | 24.30 | 26.90 | 0.00 | - | 7 | 68 | 59.85% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 102.61% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 79.15% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 68.86% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 79.81% |
| CF250117C00062500 | 2024-05-15 9:48AM EDT | 62.50 | 15.90 | 13.50 | 14.20 | 0.00 | - | 1 | 15 | 34.03% |
| CF250117C00065000 | 2024-06-27 12:30PM EDT | 65.00 | 12.90 | 12.10 | 13.80 | -0.80 | -5.84% | 1 | 134 | 41.14% |
| CF250117C00067500 | 2024-06-27 11:47AM EDT | 67.50 | 11.80 | 10.60 | 11.00 | 0.00 | - | 2 | 121 | 34.34% |
| CF250117C00070000 | 2024-06-10 11:44AM EDT | 70.00 | 12.48 | 9.10 | 11.00 | 0.00 | - | 2 | 161 | 41.15% |
| CF250117C00072500 | 2024-06-24 9:33AM EDT | 72.50 | 8.50 | 7.60 | 9.20 | 0.00 | - | 1 | 138 | 38.48% |
| CF250117C00075000 | 2024-06-21 9:58AM EDT | 75.00 | 7.00 | 6.40 | 6.70 | +0.60 | +9.37% | 1 | 137 | 32.22% |
| CF250117C00077500 | 2024-06-28 3:20PM EDT | 77.50 | 5.40 | 5.30 | 5.50 | -0.70 | -11.48% | 4 | 397 | 31.38% |
| CF250117C00080000 | 2024-06-28 3:09PM EDT | 80.00 | 4.50 | 4.30 | 6.10 | -0.90 | -16.67% | 2 | 1,279 | 38.20% |
| CF250117C00082500 | 2024-06-28 3:07PM EDT | 82.50 | 3.60 | 3.40 | 4.90 | +0.10 | +2.86% | 1 | 345 | 36.35% |
| CF250117C00085000 | 2024-06-28 12:39PM EDT | 85.00 | 3.25 | 2.80 | 3.00 | -0.25 | -7.14% | 2 | 1,098 | 30.37% |
| CF250117C00087500 | 2024-06-24 12:47PM EDT | 87.50 | 2.79 | 2.30 | 2.45 | 0.00 | - | 8 | 660 | 30.34% |
| CF250117C00090000 | 2024-06-27 2:20PM EDT | 90.00 | 2.25 | 1.80 | 2.05 | 0.00 | - | 2 | 1,630 | 30.66% |
| CF250117C00092500 | 2024-06-28 10:09AM EDT | 92.50 | 1.69 | 1.45 | 1.75 | -0.26 | -13.33% | 1 | 420 | 31.20% |
| CF250117C00095000 | 2024-06-13 11:20AM EDT | 95.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 1 | 802 | 30.66% |
| CF250117C00097500 | 2024-06-14 9:34AM EDT | 97.50 | 1.12 | 0.90 | 1.15 | 0.00 | - | 1 | 316 | 31.15% |
| CF250117C00100000 | 2024-06-14 9:33AM EDT | 100.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 3 | 822 | 31.79% |
| CF250117C00105000 | 2024-06-26 9:35AM EDT | 105.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 549 | 31.74% |
| CF250117C00110000 | 2024-06-10 3:03PM EDT | 110.00 | 0.79 | 0.30 | 0.50 | 0.00 | - | 1 | 595 | 32.89% |
| CF250117C00115000 | 2024-06-13 1:43PM EDT | 115.00 | 0.30 | 0.10 | 2.45 | 0.00 | - | 4 | 36 | 53.22% |
| CF250117C00120000 | 2024-06-18 2:29PM EDT | 120.00 | 0.31 | 0.10 | 2.35 | 0.00 | - | 1 | 153 | 55.69% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.15 | 0.70 | 0.00 | - | 1 | 17 | 43.48% |
| CF250117C00130000 | 2024-06-20 11:15AM EDT | 130.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 4 | 54 | 51.39% |
| 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 | 51.03% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 46.31% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 64 | 50.20% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 50.98% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 52.69% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 51.95% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 56.84% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 55.96% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 54.30% |
| 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 | 49.68% |
| CF250117P00045000 | 2024-05-31 1:16PM EDT | 45.00 | 0.20 | 0.10 | 0.95 | 0.00 | - | 1,000 | 1,165 | 50.83% |
| CF250117P00047500 | 2024-05-13 3:08PM EDT | 47.50 | 0.52 | 0.10 | 2.40 | 0.00 | - | 4 | 341 | 50.07% |
| CF250117P00050000 | 2024-05-31 2:34PM EDT | 50.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 20 | 640 | 40.19% |
| CF250117P00052500 | 2024-05-20 12:57PM EDT | 52.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 647 | 35.60% |
| CF250117P00055000 | 2024-06-24 2:17PM EDT | 55.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 85 | 731 | 33.50% |
| CF250117P00057500 | 2024-06-06 3:06PM EDT | 57.50 | 1.01 | 1.00 | 1.20 | 0.00 | - | 1 | 162 | 32.52% |
| CF250117P00060000 | 2024-06-13 2:42PM EDT | 60.00 | 1.83 | 1.40 | 1.55 | 0.00 | - | 7 | 1,527 | 31.37% |
| CF250117P00062500 | 2024-06-28 2:53PM EDT | 62.50 | 1.95 | 1.90 | 2.05 | +0.15 | +8.33% | 4 | 503 | 30.68% |
| CF250117P00065000 | 2024-06-24 3:54PM EDT | 65.00 | 2.30 | 1.50 | 2.65 | 0.00 | - | 1 | 1,198 | 29.91% |
| CF250117P00067500 | 2024-06-24 12:47PM EDT | 67.50 | 2.95 | 3.20 | 3.40 | 0.00 | - | 15 | 400 | 29.29% |
| CF250117P00070000 | 2024-06-28 11:13AM EDT | 70.00 | 3.83 | 4.00 | 4.30 | -0.02 | -0.52% | 30 | 2,864 | 28.71% |
| CF250117P00072500 | 2024-06-27 11:04AM EDT | 72.50 | 4.65 | 3.70 | 5.30 | 0.00 | - | 2 | 492 | 27.92% |
| CF250117P00075000 | 2024-06-18 10:48AM EDT | 75.00 | 6.53 | 4.40 | 6.50 | 0.00 | - | 5 | 3,719 | 27.33% |
| CF250117P00077500 | 2024-06-12 2:37PM EDT | 77.50 | 7.70 | 6.50 | 7.90 | +0.40 | +5.48% | 17 | 252 | 26.93% |
| CF250117P00080000 | 2024-06-28 1:36PM EDT | 80.00 | 9.10 | 7.40 | 9.40 | +0.59 | +6.93% | 17 | 728 | 26.27% |
| CF250117P00082500 | 2024-06-04 12:46PM EDT | 82.50 | 7.90 | 9.30 | 11.50 | 0.00 | - | 4 | 719 | 27.84% |
| CF250117P00085000 | 2024-05-17 12:39PM EDT | 85.00 | 11.60 | 12.90 | 13.90 | 0.00 | - | 2 | 1,282 | 30.49% |
| CF250117P00087500 | 2024-06-18 2:18PM EDT | 87.50 | 15.40 | 13.00 | 16.00 | 0.00 | - | 1 | 343 | 31.29% |
| CF250117P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 17.30 | 14.80 | 18.30 | 0.00 | - | 1 | 282 | 32.84% |
| CF250117P00092500 | 2024-06-18 3:40PM EDT | 92.50 | 19.40 | 17.10 | 19.40 | 0.00 | - | 2 | 21 | 26.12% |
| CF250117P00095000 | 2024-06-10 12:28PM EDT | 95.00 | 18.20 | 19.30 | 22.00 | 0.00 | - | 1 | 218 | 28.98% |
| 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 | 0.00% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 37.06% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.