Mercado fechado

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,60-0,06 (-0,17%)
No fechamento: 04:00PM EDT
35,28 -0,32 (-0,90%)
Pós-fechamento: 07:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ240719C000275002024-06-21 3:48PM EDT27.507.206.6010.300.00-5587.89%
CNQ240719C000325002024-06-27 3:21PM EDT32.503.301.205.300.00-551108.89%
CNQ240719C000337502024-06-28 3:34PM EDT33.752.001.754.10-0.09-4.31%718755.96%
CNQ240719C000350002024-06-28 12:16PM EDT35.001.251.101.25-0.05-3.85%42,43027.20%
CNQ240719C000362502024-06-28 12:05PM EDT36.250.520.450.55-0.08-13.33%1647124.32%
CNQ240719C000375002024-06-28 3:20PM EDT37.500.200.150.25-0.06-23.08%21,07125.68%
CNQ240719C000387502024-06-27 10:05AM EDT38.750.200.050.150.00-31,04829.59%
CNQ240719C000400002024-06-28 11:30AM EDT40.000.060.050.10-0.04-40.00%122,17833.59%
CNQ240719C000412502024-06-24 9:57AM EDT41.250.050.050.15-0.05-50.00%18244.04%
CNQ240719C000425002024-06-28 3:47PM EDT42.500.050.050.20-0.18-78.26%1511154.10%
CNQ240719C000450002024-06-27 11:58AM EDT45.000.200.000.750.00-210777.93%
CNQ240719C000475002024-05-22 12:28PM EDT47.500.030.000.750.00--490.14%
CNQ240719C000675002024-06-05 1:29PM EDT67.504.800.000.000.00-8350.00%
CNQ240719C000700002024-06-10 10:33AM EDT70.002.850.000.000.00-158150.00%
CNQ240719C000725002024-06-10 3:35PM EDT72.501.500.000.000.00-617450.00%
CNQ240719C000750002024-06-10 1:47PM EDT75.000.800.000.000.00-1820650.00%
CNQ240719C000775002024-06-10 11:17AM EDT77.500.400.000.000.00-153250.00%
CNQ240719C000800002024-06-10 3:09PM EDT80.000.200.000.000.00-41,11750.00%
CNQ240719C000825002024-06-06 9:30AM EDT82.500.200.000.000.00-34150.00%
CNQ240719C000850002024-06-03 11:41AM EDT85.000.200.000.000.00-15050.00%
CNQ240719C000900002024-05-20 10:30AM EDT90.000.150.000.000.00--1050.00%
CNQ240719C000950002024-05-22 12:28PM EDT95.000.060.000.000.00--250.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ240719P000275002024-06-25 3:48PM EDT27.500.010.000.050.00-11351.56%
CNQ240719P000300002024-06-28 3:47PM EDT30.000.050.000.100.00-311,09346.68%
CNQ240719P000312502024-06-24 3:50PM EDT31.250.050.000.750.00-34254.98%
CNQ240719P000325002024-06-27 12:07PM EDT32.500.110.050.150.00-2445632.03%
CNQ240719P000337502024-06-28 12:16PM EDT33.750.190.150.250.00-129126.66%
CNQ240719P000350002024-06-28 3:32PM EDT35.000.500.400.50+0.05+11.11%141,98222.56%
CNQ240719P000362502024-06-28 1:45PM EDT36.251.051.001.100.00-124721.24%
CNQ240719P000375002024-06-25 9:45AM EDT37.502.201.702.100.00-15423.54%
CNQ240719P000387502024-06-26 1:17PM EDT38.753.802.105.300.00-22098.73%
CNQ240719P000400002024-06-10 10:39AM EDT40.004.752.305.900.00--2089.75%
CNQ240719P000425002024-05-20 10:29AM EDT42.504.057.509.600.00--4114.01%
CNQ240719P000550002024-05-29 2:56PM EDT55.000.1219.0022.400.00-20169.82%
CNQ240719P000600002024-06-07 12:10PM EDT60.000.250.000.000.00-230.00%
CNQ240719P000650002024-06-07 1:46PM EDT65.000.700.000.000.00-31740.00%
CNQ240719P000675002024-06-10 3:36PM EDT67.500.950.000.000.00-14710.00%
CNQ240719P000700002024-06-10 3:50PM EDT70.001.850.000.000.00-774120.00%
CNQ240719P000725002024-06-10 3:50PM EDT72.503.210.000.000.00-521260.00%
CNQ240719P000750002024-06-07 3:20PM EDT75.005.650.000.000.00-8240.00%
CNQ240719P000775002024-06-06 10:42AM EDT77.506.850.000.000.00-2100.00%
CNQ240719P000800002024-06-10 10:39AM EDT80.009.500.000.000.00-10310.00%
CNQ240719P000850002024-05-20 10:29AM EDT85.008.110.000.000.00--40.00%