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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241115C00030000 | 2024-06-07 12:05PM EDT | 30.00 | 5.95 | 5.80 | 7.90 | 0.00 | - | - | 4 | 56.74% |
| CNQ241115C00033750 | 2024-06-24 10:41AM EDT | 33.75 | 3.50 | 3.50 | 3.70 | 0.00 | - | 84 | 104 | 31.25% |
| CNQ241115C00035000 | 2024-06-24 1:09PM EDT | 35.00 | 2.83 | 2.70 | 2.95 | 0.00 | - | 6 | 29 | 30.30% |
| CNQ241115C00036250 | 2024-06-27 12:36PM EDT | 36.25 | 2.15 | 2.05 | 2.30 | -0.02 | -0.92% | 13 | 27 | 29.47% |
| CNQ241115C00037500 | 2024-06-28 3:32PM EDT | 37.50 | 1.60 | 1.60 | 1.75 | -0.70 | -30.43% | 16 | 6 | 28.71% |
| CNQ241115C00038750 | 2024-06-26 10:35AM EDT | 38.75 | 1.25 | 1.15 | 1.30 | 0.00 | - | 26 | 132 | 28.08% |
| CNQ241115C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 1.00 | 0.85 | 0.95 | +0.10 | +11.11% | 2 | 1,354 | 27.61% |
| CNQ241115C00041250 | 2024-06-26 3:25PM EDT | 41.25 | 0.60 | 0.10 | 0.70 | 0.00 | - | 36 | 119 | 27.54% |
| CNQ241115C00042500 | 2024-05-30 9:30AM EDT | 42.50 | 1.00 | 0.35 | 0.70 | 0.00 | - | - | 12 | 30.71% |
| CNQ241115C00043750 | 2024-06-20 10:20AM EDT | 43.75 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 97 | 32.86% |
| CNQ241115C00045000 | 2024-05-24 9:44AM EDT | 45.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | - | 2 | 30.74% |
| CNQ241115C00047500 | 2024-05-24 11:06AM EDT | 47.50 | 0.38 | 0.00 | 0.85 | 0.00 | - | - | 180 | 44.34% |
| CNQ241115C00055000 | 2024-05-22 10:15AM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 0 | 61.91% |
| CNQ241115C00060000 | 2024-06-07 12:05PM EDT | 60.00 | 11.90 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 57.08% |
| CNQ241115C00070000 | 2024-06-10 1:30PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CNQ241115C00072500 | 2024-06-04 1:00PM EDT | 72.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| CNQ241115C00075000 | 2024-06-03 2:41PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CNQ241115C00077500 | 2024-06-03 11:12AM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 25.00% |
| CNQ241115C00080000 | 2024-06-04 3:52PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 34 | 690 | 25.00% |
| CNQ241115C00082500 | 2024-06-10 10:57AM EDT | 82.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 134 | 25.00% |
| CNQ241115C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CNQ241115C00087500 | 2024-06-04 9:41AM EDT | 87.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| CNQ241115C00090000 | 2024-05-24 9:44AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNQ241115C00095000 | 2024-05-24 11:06AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| CNQ241115C00100000 | 2024-04-25 11:31AM EDT | 100.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 3 | 92.68% |
| CNQ241115C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 114.60% |
| CNQ241115C00110000 | 2024-05-22 10:15AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNQ241115C00115000 | 2024-04-22 3:51PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241115P00030000 | 2024-06-25 3:50PM EDT | 30.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 52 | 30.27% |
| CNQ241115P00032500 | 2024-06-26 12:14PM EDT | 32.50 | 0.94 | 0.90 | 1.05 | -0.21 | -18.26% | 2 | 48 | 27.05% |
| CNQ241115P00035000 | 2024-06-26 12:43PM EDT | 35.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 4 | 45 | 25.68% |
| CNQ241115P00036250 | 2024-06-18 9:54AM EDT | 36.25 | 3.20 | 2.40 | 2.55 | 0.00 | - | 1 | 5 | 24.93% |
| CNQ241115P00037500 | 2024-06-26 1:18PM EDT | 37.50 | 3.40 | 3.10 | 3.30 | 0.00 | - | 2 | 61 | 24.63% |
| CNQ241115P00041250 | 2024-06-25 11:10AM EDT | 41.25 | 6.00 | 5.40 | 6.60 | 0.00 | - | 1 | 21 | 31.25% |
| CNQ241115P00055000 | 2024-05-01 1:32PM EDT | 55.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 9 | 11 | 0.00% |
| CNQ241115P00060000 | 2024-05-24 10:44AM EDT | 60.00 | 0.55 | 24.20 | 28.10 | 0.00 | - | 1 | 0 | 81.01% |
| CNQ241115P00065000 | 2024-06-04 3:55PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CNQ241115P00070000 | 2024-06-10 1:30PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CNQ241115P00072500 | 2024-06-04 10:41AM EDT | 72.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ241115P00075000 | 2024-06-03 10:36AM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CNQ241115P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.