Mercado fechará em 1 h 40 min
BOVESPA
119.326,63 -335,75 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.213,55 -9,39 (-0,02%) PETROLEO CRU
79,90 +1,45 (+1,85%) OURO
2.332,60 -16,50 (-0,70%) Bitcoin USD
66.963,61 +406,45 (+0,61%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719C00032500 | 2024-06-17 10:35AM EDT | 32.50 | 1.50 | 1.55 | 1.65 | -0.20 | -11.76% | 5 | 22 | 28.76% |
| CNQ240719C00033750 | 2024-06-17 12:34PM EDT | 33.75 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 52 | 78 | 27.59% |
| CNQ240719C00035000 | 2024-06-17 11:37AM EDT | 35.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 42 | 1,391 | 27.30% |
| CNQ240719C00036250 | 2024-06-17 1:40PM EDT | 36.25 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 21 | 212 | 27.64% |
| CNQ240719C00037500 | 2024-06-14 3:27PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 509 | 869 | 29.88% |
| CNQ240719C00038750 | 2024-06-17 12:00PM EDT | 38.75 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 1,021 | 47.61% |
| CNQ240719C00040000 | 2024-06-14 9:44AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2,159 | 41.41% |
| CNQ240719C00041250 | 2024-06-06 9:30AM EDT | 41.25 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 82 | 58.89% |
| CNQ240719C00042500 | 2024-06-03 11:41AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 100 | 64.45% |
| CNQ240719C00045000 | 2024-05-20 10:30AM EDT | 45.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 20 | 74.80% |
| CNQ240719C00047500 | 2024-05-22 12:28PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 84.18% |
| 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 | 2024-06-17 11:16AM EDT | 27.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 2 | 41.80% |
| CNQ240719P00030000 | 2024-06-17 10:56AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 2 | 6 | 31.93% |
| CNQ240719P00031250 | 2024-06-17 11:09AM EDT | 31.25 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 11 | 6 | 26.91% |
| CNQ240719P00032500 | 2024-06-17 2:03PM EDT | 32.50 | 0.57 | 0.55 | 0.60 | +0.07 | +14.58% | 107 | 337 | 25.05% |
| CNQ240719P00033750 | 2024-06-17 12:49PM EDT | 33.75 | 1.05 | 1.05 | 1.15 | 0.00 | - | 19 | 184 | 24.12% |
| CNQ240719P00035000 | 2024-06-14 10:02AM EDT | 35.00 | 2.20 | 1.85 | 1.95 | 0.00 | - | 2 | 825 | 23.19% |
| CNQ240719P00036250 | 2024-06-14 3:50PM EDT | 36.25 | 2.71 | 2.85 | 3.00 | 0.00 | - | 3 | 253 | 23.93% |
| CNQ240719P00037500 | 2024-06-14 12:17PM EDT | 37.50 | 4.00 | 4.00 | 4.40 | 0.00 | - | 10 | 48 | 37.21% |
| CNQ240719P00038750 | 2024-06-06 10:42AM EDT | 38.75 | 3.42 | 5.20 | 5.50 | 0.00 | - | - | 20 | 36.43% |
| CNQ240719P00040000 | 2024-06-10 10:39AM EDT | 40.00 | 4.75 | 6.50 | 6.80 | 0.00 | - | - | 62 | 45.02% |
| CNQ240719P00042500 | 2024-05-20 10:29AM EDT | 42.50 | 4.05 | 9.00 | 11.20 | 0.00 | - | - | 8 | 89.06% |
| CNQ240719P00055000 | 2024-05-29 2:56PM EDT | 55.00 | 0.12 | 19.00 | 22.40 | 0.00 | - | 2 | 0 | 130.76% |
| 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.