Nutrien NTR - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Nutrien Ltd (NTR)
Nutrien Ltd (NTR) オプション

Nutrien Ltd (NTR)

51.745

0.845

( 1.66% )

更新日時： 04:53:36

NTR ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
46.00	5.70	6.00	8.00	5.85	0.00	0.00 %	0	21	-
46.50	5.20	5.50	0.00	5.35	0.00	0.00 %	0	0	-
47.00	4.80	5.00	3.90	4.90	0.00	0.00 %	0	16	-
47.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
48.00	3.80	4.10	0.00	3.95	0.00	0.00 %	0	0	-
48.50	3.40	3.70	0.00	3.55	0.00	0.00 %	0	0	-
49.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.50	2.65	2.90	2.10	2.775	0.00	0.00 %	0	0	-
50.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
51.00	1.60	1.80	1.65	1.70	0.30	22.22 %	18	252	03:24:25
52.00	1.05	1.25	1.13	1.15	0.18	18.95 %	88	285	04:27:33
52.50	0.90	1.00	0.90	0.95	0.20	28.57 %	22	624	02:53:26
53.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	0.10	0.15	0.10	0.125	-0.02	-16.67 %	4	175	02:01:43
57.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
57.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
58.00	0.05	0.10	0.06	0.075	-0.06	-50.00 %	2	36	01:44:31
59.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	16	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
46.00	0.28	0.15	0.28	0.215	0.00	0.00 %	0	576	-
46.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.50	0.15	0.25	0.15	0.20	-0.15	-50.00 %	53	1,173	04:01:08
48.00	0.20	0.25	0.23	0.225	-0.57	-71.25 %	21	93	03:41:00
48.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
49.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.55	0.65	0.62	0.60	-0.33	-34.74 %	72	977	03:55:55
51.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
52.00	1.35	1.50	1.45	1.425	-0.51	-26.02 %	21	465	02:53:26
52.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
53.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
54.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
56.00	4.20	4.50	5.71	4.35	0.00	0.00 %	0	55	-
57.00	5.20	5.40	0.00	5.30	0.00	0.00 %	0	0	-
57.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
58.00	6.20	6.50	0.00	6.35	0.00	0.00 %	0	0	-
59.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
STAIScanTech AI Systems Inc	US$ 3.646 (77.85%)	132.46M
EFOIEnergy Focus Inc	US$ 2.212 (71.47%)	45.92M
KWEKWESST Micro Systems Inc	US$ 0.74 (58.46%)	227.12M
ADTXAditxt Inc	US$ 0.1066 (52.29%)	665.61M
CGBSCrown LNG Holdings Ltd	US$ 0.4313 (48.42%)	70.43M
INLFINLIF Limited	US$ 3.5701 (-78.14%)	10.72M
BPTHBio Path Holdings Inc	US$ 0.2116 (-66.58%)	5.35M
PTPIPetros Pharmaceuticals Inc	US$ 0.1282 (-56.25%)	24.15M
SEPNSepterna Inc	US$ 5.89 (-54.55%)	5.73M
RSLSReShape Lifesciences Inc	US$ 1.08 (-53.65%)	4.83M
ADTXAditxt Inc	US$ 0.1066 (52.29%)	663.6M
KWEKWESST Micro Systems Inc	US$ 0.74 (58.46%)	226.91M
PRPHProPhase Labs Inc	US$ 0.4386 (34.95%)	169.99M
INTCIntel Corporation	US$ 26.6808 (13.05%)	163.43M
STAIScanTech AI Systems Inc	US$ 3.646 (77.85%)	132.27M

zakattack

zakattack 3分前

How would that help gncp

MightyX

MightyX 3分前

Algos falsely claiming under $9 threat…$9.70’s currently

zab

https://www.msn.com/en-us/politics/government/brazen-conflict-of-interest-trump-reportedly-held-oval-office-meeting-to-forge-merger-involving-saudi-business-partner/ar-AA1zfJlV?ocid=BingNewsSerp

Nothing like Trump using the Oval Office to make a deal that will enhance his family's gol

manibiotech

manibiotech 3分前

It's pointless trying to convince some of the facts here . Same were touting promt approval last Jan , then Feb ,then March. When I said it's not happening as it defies logic , I was called a basher as usual.

John Doe 2024

John Doe 2024 4分前

I am not going to file this with the SEC until I meet and learn a little more first. If an attorney tells me to then I will immediately. Until I get a little more educated on this I'm not going to fill that out. I'm sure every disgruntled shareholder that has lost money in the past fills those out f

DCBill

That "agency" could lose 50% of its head count and still be hugely overstaffed. It does very little that's original or creative--despie gaudy titles and salaries--and merely repackages and publishes what Fannie and Freddie report to it.
Go ahead DOGE, cut out most of that unneeded middle man

blackcat

blackcat 5分前

Yes. It's getting difficult all around. Plus, this week I am at my son's house half the day and using my travel laptop which has absolutely fierce security. I probably shouldn't even try to post news sites.

prophet2

prophet2 5分前

Ham, I believe you are correct. The paltry volume that we have seen recently is another indication. Where I am expecting that an extension will be granted, I can not under emphasize the importance of what and how Emil communicates to shareholders around Feb 28th. What progress has been made, likelih

Monksdream

Monksdream 5分前

DASH anew 52 week high
https://investorshub.advfn.com/uimage/uploads/2025/2/18/zpfqiIMG_5319.gif

GLENO34

GLENO34 5分前

All those Hlines were REZ going up so now will be support coming down...if we ever come down..Most likely they will want another new high before giving it up

https://schrts.co/UYDGMTWs

tedpeele

tedpeele 5分前

I'm back to daytrading but it's sometimes boring so out of habit I return.

Not proud of that but don't care that much either..

I made a big gamble of TIME on Lightwave and lost. So those that hate me can at least take refuge in that.

..

aBeezlee

aBeezlee 5分前

Ihub shows a lower price than my broker for some reason, strange. It's actually over 31, but this site shows 30.xx.

Every week the admin is behind a new pullback. If not them, it's Powell on rate cuts. How about an executive action that helps the average person, like lower income tax

2morrowsGains

2morrowsGains 5分前

ALAR...Getting shredded today.🤔 If it doesn't close above $9, I may be rethinking things. I did sell a few this morning above $9 though. Won't be adding more unless it drops into the $7's or $6's. Spin the wheel...

zakattack

zakattack 5分前

To bad we own gncp we will never know that feeling again

SilentWolf

SilentWolf 6分前

I never mentioned the OTC. Tenkay said this wouldn't end until companies moved from the NASDAQ to the NYSE.

misterfishman

misterfishman 6分前

well if it was raining i would blame it on the rain like milli vanilli.

exwannabe

exwannabe 6分前

Am I to accept that for the last year since the ASM nothing has happened behind the scenes to advance DCVax-L's acceptance into the NHS's Therapeutic Armamentarium? Only time will tell ... and I hope that you are wrong. But, if you have been right all along, I will hold Management to be responsible

tuzedaze

tuzedaze 6分前

Sammy... I am kind of curious why the spread has gotten as wide as it has... you are normally spot on with predictions... what are your thoughts?

boston745

boston745 6分前

Military fighter jet crashes into San Diego Bay, pilots eject safely

A US military fighter jet crashed into the San Diego Harbor – but both pilots reportedly ejected to safety.

The jet – an EA-18G Growler electric jet – smashed into the water around 10:15 a.m. Wednesday

sweet crude

sweet crude 6分前

Only 20k shares till .12

Little to no shares left in float under .10 and with them aiming for institutional funds this could quickly run really fast from here.

https://silverscottdigital.com/governance/

Doubledown75

Doubledown75 7分前

Might get painted eod
Pretty flat

Lime Time

Lime Time 7分前

It's definitely appealing at this price and I hate repeating myself. I'd really like to see them take the Form 15 route.

vlispxpert

vlispxpert 7分前

Bitcoin weekly chart looking fugly...$65k incoming imo

arizona1

arizona1 7分前

https://cdn.bsky.app/img/feed_thumbnail/plain/did:plc:7qqkq2zdwq4j5jingukgtuky/bafkreihgnunth7oqfpl3sobm7wevg5krzsfhnykn36y2omtdm3cqznjtme@jpeg

Monksdream

Monksdream 7分前

BK, new 52 week high
https://investorshub.advfn.com/uimage/uploads/2025/2/18/yeffpIMG_5318.gif

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約