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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ240920C000250002024-06-20 11:41AM EDT25.0010.5510.1013.100.00-123677.39%
CNQ240920C000262502024-06-14 10:46AM EDT26.257.488.3011.800.00-405861.47%
CNQ240920C000275002024-06-13 12:41PM EDT27.507.177.6010.600.00-6016662.35%
CNQ240920C000287502024-06-13 12:32PM EDT28.755.736.509.400.00-324257.42%
CNQ240920C000300002024-06-06 11:26AM EDT30.006.195.808.300.00--9657.23%
CNQ240920C000312502024-06-14 11:05AM EDT31.253.414.905.200.00-1113038.09%
CNQ240920C000325002024-06-24 10:09AM EDT32.503.803.905.200.00-217752.78%
CNQ240920C000337502024-06-26 11:12AM EDT33.752.802.903.100.00-120430.81%
CNQ240920C000350002024-06-28 10:54AM EDT35.002.252.152.30-0.02-0.88%21,11429.40%
CNQ240920C000362502024-06-27 11:04AM EDT36.251.651.501.600.00-1042727.76%
CNQ240920C000375002024-06-28 3:51PM EDT37.501.101.001.10+0.05+4.76%11,69427.20%
CNQ240920C000387502024-06-27 11:47AM EDT38.750.700.650.750.00-1135227.15%
CNQ240920C000400002024-06-27 3:41PM EDT40.000.450.400.550.00-21,85428.22%
CNQ240920C000412502024-06-27 11:02AM EDT41.250.330.200.400.00-21,08029.10%
CNQ240920C000425002024-06-26 1:51PM EDT42.500.200.100.350.00-279331.54%
CNQ240920C000437502024-06-10 10:49AM EDT43.750.150.000.450.00--30837.65%
CNQ240920C000450002024-06-12 3:09PM EDT45.000.150.000.350.00--2,43538.23%
CNQ240920C000475002024-06-20 12:44PM EDT47.500.300.001.750.00-1248857.81%
CNQ240920C000500002024-03-13 3:07PM EDT50.0024.0927.1032.000.00-1213609.08%
CNQ240920C000525002024-02-29 12:42PM EDT52.5017.5022.2026.100.00--9462.65%
CNQ240920C000550002024-06-04 10:02AM EDT55.000.170.000.75-16.01-98.95%305360.55%
CNQ240920C000575002024-01-31 3:59PM EDT57.5010.1015.6017.000.00--5325.00%
CNQ240920C000600002024-06-06 11:26AM EDT60.0012.380.000.750.00-4069.14%
CNQ240920C000625002024-03-12 2:56PM EDT62.5011.7017.6021.700.00-565393.02%
CNQ240920C000650002024-06-07 11:28AM EDT65.007.500.000.000.00-48925.00%
CNQ240920C000675002024-06-03 9:54AM EDT67.509.500.000.000.00-510725.00%
CNQ240920C000700002024-06-10 3:15PM EDT70.004.400.000.000.00-653625.00%
CNQ240920C000725002024-06-10 2:31PM EDT72.503.400.000.000.00-520525.00%
CNQ240920C000750002024-06-07 9:57AM EDT75.002.500.000.000.00-682025.00%
CNQ240920C000775002024-06-10 12:51PM EDT77.501.650.000.000.00-1916425.00%
CNQ240920C000800002024-06-07 11:53AM EDT80.001.000.000.000.00-291225.00%
CNQ240920C000825002024-06-04 3:05PM EDT82.500.750.000.000.00-654250.00%
CNQ240920C000850002024-06-10 12:41PM EDT85.000.450.000.000.00-139150.00%
CNQ240920C000875002024-06-10 10:49AM EDT87.500.300.000.000.00-12815450.00%
CNQ240920C000900002024-06-10 10:18AM EDT90.000.250.000.000.00-301,21850.00%
CNQ240920C000950002024-05-28 2:33PM EDT95.000.300.000.000.00-2625050.00%
CNQ240920C001000002024-05-07 10:02AM EDT100.000.300.000.750.00-1065114.75%
CNQ240920C001050002024-04-08 9:37AM EDT105.000.600.000.000.00-1150.00%
CNQ240920C001100002024-04-11 12:16PM EDT110.000.350.002.150.00--2149.95%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ240920P000287502024-06-18 12:49PM EDT28.750.230.100.250.00-27034.67%
CNQ240920P000300002024-06-26 9:30AM EDT30.000.250.000.300.00-1003,18830.96%
CNQ240920P000312502024-06-18 12:29PM EDT31.250.570.000.450.00-133329.40%
CNQ240920P000325002024-06-26 3:57PM EDT32.500.550.500.70-0.13-19.12%11,34128.47%
CNQ240920P000337502024-06-27 3:11PM EDT33.750.950.850.950.00-1537925.93%
CNQ240920P000350002024-06-27 12:59PM EDT35.001.311.351.450.00-57,29925.68%
CNQ240920P000362502024-06-27 10:34AM EDT36.251.901.952.050.00-178624.83%
CNQ240920P000375002024-06-24 11:50AM EDT37.501.502.652.850.00-8525324.85%
CNQ240920P000387502024-06-25 9:53AM EDT38.753.703.503.800.00-413425.39%
CNQ240920P000400002024-03-21 12:04PM EDT40.001.000.000.750.00-130.00%
CNQ240920P000412502024-05-28 11:12AM EDT41.253.703.505.800.00--24422.07%
CNQ240920P000425002024-05-31 2:36PM EDT42.504.856.208.300.00--052.76%
CNQ240920P000450002024-05-09 9:30AM EDT45.000.050.000.500.00-1160.00%
CNQ240920P000500002024-03-12 12:39PM EDT50.000.450.001.950.00-271510.00%
CNQ240920P000525002024-03-11 2:31PM EDT52.500.700.001.600.00-1500.00%
CNQ240920P000550002024-03-18 2:02PM EDT55.000.560.000.450.00-1220.00%
CNQ240920P000575002024-05-30 9:41AM EDT57.500.4023.0025.500.00-10110.74%
CNQ240920P000600002024-06-05 11:04AM EDT60.000.6024.2027.500.00-163098.34%
CNQ240920P000625002024-06-06 2:39PM EDT62.500.970.000.000.00-41620.00%
CNQ240920P000650002024-06-04 3:53PM EDT65.001.500.000.000.00-376310.00%
CNQ240920P000675002024-06-07 11:59AM EDT67.502.600.000.000.00-31860.00%
CNQ240920P000700002024-06-10 3:19PM EDT70.003.200.000.000.00-163,6790.00%
CNQ240920P000725002024-06-10 3:56PM EDT72.504.510.000.000.00-113860.00%
CNQ240920P000750002024-06-06 11:29AM EDT75.006.000.000.000.00-541020.00%
CNQ240920P000775002024-05-29 11:28AM EDT77.505.500.000.000.00-2670.00%
CNQ240920P000800002024-05-06 1:07PM EDT80.006.909.3011.600.00-4340.00%
CNQ240920P000825002024-05-28 11:12AM EDT82.507.400.000.000.00-61490.00%
CNQ240920P000850002024-05-31 2:36PM EDT85.009.700.000.000.00-110.00%