Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.688,54 -835,88 (-1,36%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719C00027500 | 2024-06-21 3:48PM EDT | 27.50 | 7.20 | 6.60 | 10.30 | 0.00 | - | 5 | 5 | 87.89% |
| CNQ240719C00032500 | 2024-06-27 3:21PM EDT | 32.50 | 3.30 | 1.20 | 5.30 | 0.00 | - | 5 | 51 | 108.89% |
| CNQ240719C00033750 | 2024-06-28 3:34PM EDT | 33.75 | 2.00 | 1.75 | 4.10 | -0.09 | -4.31% | 7 | 187 | 55.96% |
| CNQ240719C00035000 | 2024-06-28 12:16PM EDT | 35.00 | 1.25 | 1.10 | 1.25 | -0.05 | -3.85% | 4 | 2,430 | 27.20% |
| CNQ240719C00036250 | 2024-06-28 12:05PM EDT | 36.25 | 0.52 | 0.45 | 0.55 | -0.08 | -13.33% | 16 | 471 | 24.32% |
| CNQ240719C00037500 | 2024-06-28 3:20PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 2 | 1,071 | 25.68% |
| CNQ240719C00038750 | 2024-06-27 10:05AM EDT | 38.75 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 1,048 | 29.59% |
| CNQ240719C00040000 | 2024-06-28 11:30AM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 12 | 2,178 | 33.59% |
| CNQ240719C00041250 | 2024-06-24 9:57AM EDT | 41.25 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 82 | 44.04% |
| CNQ240719C00042500 | 2024-06-28 3:47PM EDT | 42.50 | 0.05 | 0.05 | 0.20 | -0.18 | -78.26% | 15 | 111 | 54.10% |
| CNQ240719C00045000 | 2024-06-27 11:58AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 77.93% |
| CNQ240719C00047500 | 2024-05-22 12:28PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 90.14% |
| CNQ240719C00067500 | 2024-06-05 1:29PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 50.00% |
| CNQ240719C00070000 | 2024-06-10 10:33AM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 50.00% |
| CNQ240719C00072500 | 2024-06-10 3:35PM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 74 | 50.00% |
| CNQ240719C00075000 | 2024-06-10 1:47PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 206 | 50.00% |
| CNQ240719C00077500 | 2024-06-10 11:17AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 50.00% |
| CNQ240719C00080000 | 2024-06-10 3:09PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,117 | 50.00% |
| CNQ240719C00082500 | 2024-06-06 9:30AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| CNQ240719C00085000 | 2024-06-03 11:41AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CNQ240719C00090000 | 2024-05-20 10:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CNQ240719C00095000 | 2024-05-22 12:28PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719P00027500 | 2024-06-25 3:48PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 51.56% |
| CNQ240719P00030000 | 2024-06-28 3:47PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 1,093 | 46.68% |
| CNQ240719P00031250 | 2024-06-24 3:50PM EDT | 31.25 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 54.98% |
| CNQ240719P00032500 | 2024-06-27 12:07PM EDT | 32.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 24 | 456 | 32.03% |
| CNQ240719P00033750 | 2024-06-28 12:16PM EDT | 33.75 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 291 | 26.66% |
| CNQ240719P00035000 | 2024-06-28 3:32PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 14 | 1,982 | 22.56% |
| CNQ240719P00036250 | 2024-06-28 1:45PM EDT | 36.25 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 247 | 21.24% |
| CNQ240719P00037500 | 2024-06-25 9:45AM EDT | 37.50 | 2.20 | 1.70 | 2.10 | 0.00 | - | 1 | 54 | 23.54% |
| CNQ240719P00038750 | 2024-06-26 1:17PM EDT | 38.75 | 3.80 | 2.10 | 5.30 | 0.00 | - | 2 | 20 | 98.73% |
| CNQ240719P00040000 | 2024-06-10 10:39AM EDT | 40.00 | 4.75 | 2.30 | 5.90 | 0.00 | - | - | 20 | 89.75% |
| CNQ240719P00042500 | 2024-05-20 10:29AM EDT | 42.50 | 4.05 | 7.50 | 9.60 | 0.00 | - | - | 4 | 114.01% |
| CNQ240719P00055000 | 2024-05-29 2:56PM EDT | 55.00 | 0.12 | 19.00 | 22.40 | 0.00 | - | 2 | 0 | 169.82% |
| CNQ240719P00060000 | 2024-06-07 12:10PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNQ240719P00065000 | 2024-06-07 1:46PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 74 | 0.00% |
| CNQ240719P00067500 | 2024-06-10 3:36PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 0.00% |
| CNQ240719P00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 77 | 412 | 0.00% |
| CNQ240719P00072500 | 2024-06-10 3:50PM EDT | 72.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 52 | 126 | 0.00% |
| CNQ240719P00075000 | 2024-06-07 3:20PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| CNQ240719P00077500 | 2024-06-06 10:42AM EDT | 77.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CNQ240719P00080000 | 2024-06-10 10:39AM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| CNQ240719P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.