Mercado fechará em 3 h 8 min

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,44-0,15 (-0,44%)
A partir de 12:52PM EDT. Mercado aberto.
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
CNQ240920C000262502024-06-14 10:46AM EDT26.257.487.208.000.00-405852.78%
CNQ240920C000275002024-06-13 12:41PM EDT27.507.174.807.000.00-6016651.42%
CNQ240920C000287502024-06-13 12:32PM EDT28.755.735.005.400.00-324236.99%
CNQ240920C000300002024-06-06 11:26AM EDT30.006.193.504.400.00--9635.18%
CNQ240920C000312502024-06-14 11:05AM EDT31.253.413.003.400.00-1113032.20%
CNQ240920C000325002024-06-13 9:59AM EDT32.503.002.202.550.00-1617930.35%
CNQ240920C000337502024-06-03 9:54AM EDT33.754.751.701.850.00--21429.13%
CNQ240920C000350002024-06-14 11:53AM EDT35.001.451.151.300.00-11,09928.35%
CNQ240920C000362502024-06-14 9:30AM EDT36.250.950.650.900.00-241928.08%
CNQ240920C000375002024-06-14 10:54AM EDT37.500.900.400.600.00-21,63727.76%
CNQ240920C000387502024-06-17 11:30AM EDT38.750.320.300.45-0.28-46.67%232828.93%
CNQ240920C000400002024-06-17 10:17AM EDT40.000.250.150.30-0.05-16.67%101,82428.96%
CNQ240920C000412502024-06-14 11:14AM EDT41.250.190.100.250.00-261,06630.76%
CNQ240920C000425002024-06-10 12:41PM EDT42.500.230.050.300.00--78235.45%
CNQ240920C000437502024-06-10 10:49AM EDT43.750.150.000.000.00--30812.50%
CNQ240920C000450002024-06-12 3:09PM EDT45.000.150.000.750.00--2,43553.47%
CNQ240920C000475002024-05-28 2:33PM EDT47.500.150.000.750.00--50059.52%
CNQ240920C000500002024-03-13 3:07PM EDT50.0024.0927.1032.000.00-1213649.90%
CNQ240920C000525002024-02-29 12:42PM EDT52.5017.5022.2026.100.00--9474.22%
CNQ240920C000550002024-06-04 10:02AM EDT55.000.170.000.75-16.01-98.95%305363.28%
CNQ240920C000575002024-01-31 3:59PM EDT57.5010.1015.6017.000.00--5327.86%
CNQ240920C000600002024-06-06 11:26AM EDT60.0012.380.000.750.00-4071.19%
CNQ240920C000625002024-03-12 2:56PM EDT62.5011.7017.6021.700.00-565396.48%
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 EDT100.000.300.000.750.00-1065113.38%
CNQ240920C001050002024-04-08 9:37AM EDT105.000.600.000.000.00-1150.00%
CNQ240920C001100002024-04-11 12:16PM EDT110.000.350.002.150.00--2147.46%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ240920P000287502024-06-17 10:26AM EDT28.750.350.300.50+0.15+75.00%47232.23%
CNQ240920P000300002024-06-14 10:00AM EDT30.000.650.550.700.00-113,06830.23%
CNQ240920P000312502024-06-13 1:51PM EDT31.250.790.851.100.00-233230.37%
CNQ240920P000325002024-06-14 9:30AM EDT32.501.201.301.500.00-11,26228.71%
CNQ240920P000337502024-06-12 10:03AM EDT33.752.121.902.05+1.02+92.73%536227.54%
CNQ240920P000350002024-06-17 11:11AM EDT35.002.732.602.85+0.33+13.75%17,35928.22%
CNQ240920P000362502024-06-14 3:50PM EDT36.253.263.403.700.00-277127.93%
CNQ240920P000375002024-06-13 1:26PM EDT37.503.964.406.500.00-5020457.59%
CNQ240920P000387502024-05-29 11:28AM EDT38.752.754.805.900.00--13431.93%
CNQ240920P000400002024-03-21 12:04PM EDT40.001.000.000.750.00-130.00%
CNQ240920P000412502024-05-28 11:12AM EDT41.253.707.4010.000.00--29868.48%
CNQ240920P000425002024-05-31 2:36PM EDT42.504.858.6010.000.00--250.71%
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 EDT57.500.4023.0025.500.00-1058.98%
CNQ240920P000600002024-06-05 11:04AM EDT60.000.6024.2027.500.00-163088.72%
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%