Mercado fechará em 4 horas 1 minuto
BOVESPA
119.028,64 -633,74 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.093,96 -128,98 (-0,25%) PETROLEO CRU
79,18 +0,73 (+0,93%) OURO
2.325,90 -23,20 (-0,99%) Bitcoin USD
65.306,17 -1.325,37 (-1,99%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
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 | 3.80 | 5.90 | 0.00 | - | - | 4 | 50.34% |
| CNQ241115C00035000 | 2024-06-13 3:48PM EDT | 35.00 | 2.00 | 1.45 | 1.95 | 0.00 | - | 1 | 13 | 31.25% |
| CNQ241115C00036250 | 2024-06-11 10:20AM EDT | 36.25 | 2.03 | 1.00 | 1.40 | 0.00 | - | - | 11 | 29.52% |
| CNQ241115C00037500 | 2024-06-03 2:41PM EDT | 37.50 | 2.30 | 0.75 | 1.20 | 0.00 | - | - | 6 | 31.23% |
| CNQ241115C00038750 | 2024-06-12 3:28PM EDT | 38.75 | 1.15 | 0.50 | 1.00 | 0.00 | - | - | 105 | 32.28% |
| CNQ241115C00040000 | 2024-06-04 3:52PM EDT | 40.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | - | 1,380 | 36.43% |
| CNQ241115C00041250 | 2024-06-10 10:57AM EDT | 41.25 | 0.70 | 0.00 | 0.80 | 0.00 | - | - | 268 | 35.74% |
| CNQ241115C00042500 | 2024-05-30 9:30AM EDT | 42.50 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 12 | 32.13% |
| CNQ241115C00043750 | 2024-06-04 9:41AM EDT | 43.75 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 96 | 40.53% |
| CNQ241115C00045000 | 2024-05-24 9:44AM EDT | 45.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 2 | 42.19% |
| CNQ241115C00047500 | 2024-05-24 11:06AM EDT | 47.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 180 | 47.90% |
| CNQ241115C00055000 | 2024-05-22 10:15AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 50.83% |
| CNQ241115C00060000 | 2024-06-07 12:05PM EDT | 60.00 | 11.90 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 60.79% |
| 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 | 94.43% |
| CNQ241115C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 116.41% |
| 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 | 2024-05-24 10:44AM EDT | 30.00 | 0.28 | 0.75 | 1.25 | 0.00 | - | - | 46 | 31.40% |
| CNQ241115P00032500 | 2024-06-04 3:55PM EDT | 32.50 | 1.10 | 1.40 | 2.10 | 0.00 | - | - | 14 | 29.03% |
| CNQ241115P00035000 | 2024-06-13 3:39PM EDT | 35.00 | 2.85 | 2.75 | 3.50 | 0.00 | - | 10 | 42 | 28.78% |
| CNQ241115P00036250 | 2024-06-04 10:41AM EDT | 36.25 | 2.92 | 3.60 | 5.10 | 0.00 | - | - | 4 | 37.96% |
| CNQ241115P00037500 | 2024-06-03 10:36AM EDT | 37.50 | 2.50 | 4.40 | 5.60 | 0.00 | - | - | 12 | 33.08% |
| CNQ241115P00041250 | 2024-06-14 1:54PM EDT | 41.25 | 7.80 | 7.60 | 8.70 | 0.00 | - | - | 20 | 33.94% |
| 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 | 78.69% |
| 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.