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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ241115C000300002024-06-07 12:05PM EDT30.005.955.807.900.00--456.74%
CNQ241115C000337502024-06-24 10:41AM EDT33.753.503.503.700.00-8410431.25%
CNQ241115C000350002024-06-24 1:09PM EDT35.002.832.702.950.00-62930.30%
CNQ241115C000362502024-06-27 12:36PM EDT36.252.152.052.30-0.02-0.92%132729.47%
CNQ241115C000375002024-06-28 3:32PM EDT37.501.601.601.75-0.70-30.43%16628.71%
CNQ241115C000387502024-06-26 10:35AM EDT38.751.251.151.300.00-2613228.08%
CNQ241115C000400002024-06-28 9:30AM EDT40.001.000.850.95+0.10+11.11%21,35427.61%
CNQ241115C000412502024-06-26 3:25PM EDT41.250.600.100.700.00-3611927.54%
CNQ241115C000425002024-05-30 9:30AM EDT42.501.000.350.700.00--1230.71%
CNQ241115C000437502024-06-20 10:20AM EDT43.750.400.000.650.00-19732.86%
CNQ241115C000450002024-05-24 9:44AM EDT45.000.650.000.400.00--230.74%
CNQ241115C000475002024-05-24 11:06AM EDT47.500.380.000.850.00--18044.34%
CNQ241115C000550002024-05-22 10:15AM EDT55.000.100.002.150.00--061.91%
CNQ241115C000600002024-06-07 12:05PM EDT60.0011.900.001.000.00-1057.08%
CNQ241115C000700002024-06-10 1:30PM EDT70.005.300.000.000.00-5625.00%
CNQ241115C000725002024-06-04 1:00PM EDT72.504.550.000.000.00-4525.00%
CNQ241115C000750002024-06-03 2:41PM EDT75.004.600.000.000.00-1325.00%
CNQ241115C000775002024-06-03 11:12AM EDT77.504.200.000.000.00-195225.00%
CNQ241115C000800002024-06-04 3:52PM EDT80.002.100.000.000.00-3469025.00%
CNQ241115C000825002024-06-10 10:57AM EDT82.501.400.000.000.00-2513425.00%
CNQ241115C000850002024-05-30 9:30AM EDT85.002.000.000.000.00-2625.00%
CNQ241115C000875002024-06-04 9:41AM EDT87.500.790.000.000.00-24825.00%
CNQ241115C000900002024-05-24 9:44AM EDT90.001.300.000.000.00-1125.00%
CNQ241115C000950002024-05-24 11:06AM EDT95.000.750.000.000.00-29025.00%
CNQ241115C001000002024-04-25 11:31AM EDT100.000.850.000.950.00--392.68%
CNQ241115C001050002024-04-26 9:30AM EDT105.000.550.002.300.00-1010114.60%
CNQ241115C001100002024-05-22 10:15AM EDT110.000.200.000.000.00-2050.00%
CNQ241115C001150002024-04-22 3:51PM EDT115.000.250.000.000.00--050.00%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ241115P000300002024-06-25 3:50PM EDT30.000.500.400.600.00-25230.27%
CNQ241115P000325002024-06-26 12:14PM EDT32.500.940.901.05-0.21-18.26%24827.05%
CNQ241115P000350002024-06-26 12:43PM EDT35.002.101.801.950.00-44525.68%
CNQ241115P000362502024-06-18 9:54AM EDT36.253.202.402.550.00-1524.93%
CNQ241115P000375002024-06-26 1:18PM EDT37.503.403.103.300.00-26124.63%
CNQ241115P000412502024-06-25 11:10AM EDT41.256.005.406.600.00-12131.25%
CNQ241115P000550002024-05-01 1:32PM EDT55.000.600.001.000.00-9110.00%
CNQ241115P000600002024-05-24 10:44AM EDT60.000.5524.2028.100.00-1081.01%
CNQ241115P000650002024-06-04 3:55PM EDT65.002.200.000.000.00-170.00%
CNQ241115P000700002024-06-10 1:30PM EDT70.004.100.000.000.00-5160.00%
CNQ241115P000725002024-06-04 10:41AM EDT72.505.850.000.000.00-120.00%
CNQ241115P000750002024-06-03 10:36AM EDT75.005.000.000.000.00-560.00%
CNQ241115P000800002024-05-13 9:30AM EDT80.006.780.000.000.00-110.00%