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
60.691,35 -837,45 (-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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00025000 | 2024-06-20 11:41AM EDT | 25.00 | 10.55 | 10.10 | 13.10 | 0.00 | - | 12 | 36 | 77.39% |
| CNQ240920C00026250 | 2024-06-14 10:46AM EDT | 26.25 | 7.48 | 8.30 | 11.80 | 0.00 | - | 40 | 58 | 61.47% |
| CNQ240920C00027500 | 2024-06-13 12:41PM EDT | 27.50 | 7.17 | 7.60 | 10.60 | 0.00 | - | 60 | 166 | 62.35% |
| CNQ240920C00028750 | 2024-06-13 12:32PM EDT | 28.75 | 5.73 | 6.50 | 9.40 | 0.00 | - | 32 | 42 | 57.42% |
| CNQ240920C00030000 | 2024-06-06 11:26AM EDT | 30.00 | 6.19 | 5.80 | 8.30 | 0.00 | - | - | 96 | 57.23% |
| CNQ240920C00031250 | 2024-06-14 11:05AM EDT | 31.25 | 3.41 | 4.90 | 5.20 | 0.00 | - | 11 | 130 | 38.09% |
| CNQ240920C00032500 | 2024-06-24 10:09AM EDT | 32.50 | 3.80 | 3.90 | 5.20 | 0.00 | - | 2 | 177 | 52.78% |
| CNQ240920C00033750 | 2024-06-26 11:12AM EDT | 33.75 | 2.80 | 2.90 | 3.10 | 0.00 | - | 1 | 204 | 30.81% |
| CNQ240920C00035000 | 2024-06-28 10:54AM EDT | 35.00 | 2.25 | 2.15 | 2.30 | -0.02 | -0.88% | 2 | 1,114 | 29.40% |
| CNQ240920C00036250 | 2024-06-27 11:04AM EDT | 36.25 | 1.65 | 1.50 | 1.60 | 0.00 | - | 10 | 427 | 27.76% |
| CNQ240920C00037500 | 2024-06-28 3:51PM EDT | 37.50 | 1.10 | 1.00 | 1.10 | +0.05 | +4.76% | 1 | 1,694 | 27.20% |
| CNQ240920C00038750 | 2024-06-27 11:47AM EDT | 38.75 | 0.70 | 0.65 | 0.75 | 0.00 | - | 11 | 352 | 27.15% |
| CNQ240920C00040000 | 2024-06-27 3:41PM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 1,854 | 28.22% |
| CNQ240920C00041250 | 2024-06-27 11:02AM EDT | 41.25 | 0.33 | 0.20 | 0.40 | 0.00 | - | 2 | 1,080 | 29.10% |
| CNQ240920C00042500 | 2024-06-26 1:51PM EDT | 42.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 793 | 31.54% |
| CNQ240920C00043750 | 2024-06-10 10:49AM EDT | 43.75 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 308 | 37.65% |
| CNQ240920C00045000 | 2024-06-12 3:09PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 2,435 | 38.23% |
| CNQ240920C00047500 | 2024-06-20 12:44PM EDT | 47.50 | 0.30 | 0.00 | 1.75 | 0.00 | - | 12 | 488 | 57.81% |
| CNQ240920C00050000 | 2024-03-13 3:07PM EDT | 50.00 | 24.09 | 27.10 | 32.00 | 0.00 | - | 12 | 13 | 609.08% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 462.65% |
| CNQ240920C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | -16.01 | -98.95% | 30 | 53 | 60.55% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 325.00% |
| CNQ240920C00060000 | 2024-06-06 11:26AM EDT | 60.00 | 12.38 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 69.14% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 393.02% |
| CNQ240920C00065000 | 2024-06-07 11:28AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 25.00% |
| CNQ240920C00067500 | 2024-06-03 9:54AM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 25.00% |
| CNQ240920C00070000 | 2024-06-10 3:15PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 25.00% |
| CNQ240920C00072500 | 2024-06-10 2:31PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 25.00% |
| CNQ240920C00075000 | 2024-06-07 9:57AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 820 | 25.00% |
| CNQ240920C00077500 | 2024-06-10 12:51PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 25.00% |
| CNQ240920C00080000 | 2024-06-07 11:53AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 25.00% |
| CNQ240920C00082500 | 2024-06-04 3:05PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 50.00% |
| CNQ240920C00085000 | 2024-06-10 12:41PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| CNQ240920C00087500 | 2024-06-10 10:49AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 128 | 154 | 50.00% |
| CNQ240920C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,218 | 50.00% |
| CNQ240920C00095000 | 2024-05-28 2:33PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 250 | 50.00% |
| CNQ240920C00100000 | 2024-05-07 10:02AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 114.75% |
| CNQ240920C00105000 | 2024-04-08 9:37AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNQ240920C00110000 | 2024-04-11 12:16PM EDT | 110.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 149.95% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00028750 | 2024-06-18 12:49PM EDT | 28.75 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 70 | 34.67% |
| CNQ240920P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 100 | 3,188 | 30.96% |
| CNQ240920P00031250 | 2024-06-18 12:29PM EDT | 31.25 | 0.57 | 0.00 | 0.45 | 0.00 | - | 1 | 333 | 29.40% |
| CNQ240920P00032500 | 2024-06-26 3:57PM EDT | 32.50 | 0.55 | 0.50 | 0.70 | -0.13 | -19.12% | 1 | 1,341 | 28.47% |
| CNQ240920P00033750 | 2024-06-27 3:11PM EDT | 33.75 | 0.95 | 0.85 | 0.95 | 0.00 | - | 15 | 379 | 25.93% |
| CNQ240920P00035000 | 2024-06-27 12:59PM EDT | 35.00 | 1.31 | 1.35 | 1.45 | 0.00 | - | 5 | 7,299 | 25.68% |
| CNQ240920P00036250 | 2024-06-27 10:34AM EDT | 36.25 | 1.90 | 1.95 | 2.05 | 0.00 | - | 1 | 786 | 24.83% |
| CNQ240920P00037500 | 2024-06-24 11:50AM EDT | 37.50 | 1.50 | 2.65 | 2.85 | 0.00 | - | 85 | 253 | 24.85% |
| CNQ240920P00038750 | 2024-06-25 9:53AM EDT | 38.75 | 3.70 | 3.50 | 3.80 | 0.00 | - | 4 | 134 | 25.39% |
| CNQ240920P00040000 | 2024-03-21 12:04PM EDT | 40.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 0.00% |
| CNQ240920P00041250 | 2024-05-28 11:12AM EDT | 41.25 | 3.70 | 3.50 | 5.80 | 0.00 | - | - | 244 | 22.07% |
| CNQ240920P00042500 | 2024-05-31 2:36PM EDT | 42.50 | 4.85 | 6.20 | 8.30 | 0.00 | - | - | 0 | 52.76% |
| CNQ240920P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 0.00% |
| CNQ240920P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 27 | 151 | 0.00% |
| CNQ240920P00052500 | 2024-03-11 2:31PM EDT | 52.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 0.00% |
| CNQ240920P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ240920P00057500 | 2024-05-30 9:41AM EDT | 57.50 | 0.40 | 23.00 | 25.50 | 0.00 | - | 1 | 0 | 110.74% |
| CNQ240920P00060000 | 2024-06-05 11:04AM EDT | 60.00 | 0.60 | 24.20 | 27.50 | 0.00 | - | 163 | 0 | 98.34% |
| CNQ240920P00062500 | 2024-06-06 2:39PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| CNQ240920P00065000 | 2024-06-04 3:53PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 631 | 0.00% |
| CNQ240920P00067500 | 2024-06-07 11:59AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| CNQ240920P00070000 | 2024-06-10 3:19PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3,679 | 0.00% |
| CNQ240920P00072500 | 2024-06-10 3:56PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 386 | 0.00% |
| CNQ240920P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| CNQ240920P00077500 | 2024-05-29 11:28AM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| CNQ240920P00080000 | 2024-05-06 1:07PM EDT | 80.00 | 6.90 | 9.30 | 11.60 | 0.00 | - | 4 | 34 | 0.00% |
| CNQ240920P00082500 | 2024-05-28 11:12AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| CNQ240920P00085000 | 2024-05-31 2:36PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.