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
60.697,20 -796,59 (-1,30%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00015000 | 2024-06-14 3:16PM EDT | 15.00 | 18.90 | 19.30 | 23.50 | 0.00 | - | 10 | 12 | 93.51% |
| CNQ250117C00017500 | 2024-06-14 3:17PM EDT | 17.50 | 16.40 | 16.80 | 21.00 | 0.00 | - | 2 | 2 | 79.20% |
| CNQ250117C00025000 | 2024-06-14 12:13PM EDT | 25.00 | 9.12 | 10.00 | 13.50 | 0.00 | - | 6 | 230 | 52.42% |
| CNQ250117C00030000 | 2024-06-04 10:19AM EDT | 30.00 | 6.31 | 6.50 | 7.00 | 0.00 | - | 5 | 1,098 | 36.18% |
| CNQ250117C00031250 | 2024-06-27 9:37AM EDT | 31.25 | 6.00 | 5.60 | 5.80 | 0.00 | - | 1 | 6,040 | 31.89% |
| CNQ250117C00032500 | 2024-06-27 9:52AM EDT | 32.50 | 5.10 | 4.50 | 4.90 | 0.00 | - | 86 | 3,977 | 30.74% |
| CNQ250117C00033750 | 2024-06-28 10:14AM EDT | 33.75 | 4.00 | 2.45 | 4.10 | -0.28 | -6.54% | 16 | 1,020 | 29.98% |
| CNQ250117C00035000 | 2024-06-24 3:12PM EDT | 35.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 51 | 4,996 | 29.48% |
| CNQ250117C00036250 | 2024-06-25 12:46PM EDT | 36.25 | 2.57 | 2.50 | 2.70 | 0.00 | - | 6 | 4,270 | 28.25% |
| CNQ250117C00037500 | 2024-06-27 9:37AM EDT | 37.50 | 2.25 | 1.85 | 2.15 | 0.00 | - | 2 | 3,336 | 27.69% |
| CNQ250117C00038750 | 2024-06-28 11:44AM EDT | 38.75 | 1.65 | 1.50 | 1.70 | +0.20 | +13.79% | 8 | 356 | 27.34% |
| CNQ250117C00040000 | 2024-06-28 9:35AM EDT | 40.00 | 1.18 | 1.15 | 1.30 | -0.17 | -12.59% | 2 | 3,742 | 26.76% |
| CNQ250117C00041250 | 2024-06-27 11:42AM EDT | 41.25 | 1.02 | 0.15 | 1.05 | 0.00 | - | 2 | 971 | 27.10% |
| CNQ250117C00042500 | 2024-06-24 3:44PM EDT | 42.50 | 0.78 | 0.55 | 0.90 | 0.00 | - | 63 | 2,802 | 28.08% |
| CNQ250117C00043750 | 2024-06-07 1:18PM EDT | 43.75 | 0.59 | 0.35 | 2.60 | 0.00 | - | - | 628 | 49.45% |
| CNQ250117C00045000 | 2024-06-24 1:58PM EDT | 45.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 16 | 2,005 | 29.59% |
| CNQ250117C00047500 | 2024-06-18 2:52PM EDT | 47.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 66 | 892 | 53.71% |
| CNQ250117C00050000 | 2024-06-18 2:35PM EDT | 50.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 110 | 103 | 45.09% |
| CNQ250117C00052500 | 2024-05-28 10:26AM EDT | 52.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 90 | 46.80% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 252.78% |
| CNQ250117C00057500 | 2024-05-22 2:12PM EDT | 57.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 54.71% |
| CNQ250117C00060000 | 2024-06-04 10:19AM EDT | 60.00 | 0.38 | 0.00 | 0.75 | -12.24 | -96.99% | 5 | 549 | 52.37% |
| CNQ250117C00062500 | 2024-06-04 10:34AM EDT | 62.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,023 | 12.50% |
| CNQ250117C00065000 | 2024-06-07 11:26AM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,010 | 12.50% |
| CNQ250117C00067500 | 2024-06-07 9:35AM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 25.00% |
| CNQ250117C00070000 | 2024-06-07 11:00AM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 2,451 | 25.00% |
| CNQ250117C00072500 | 2024-06-10 11:45AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 26 | 2,129 | 25.00% |
| CNQ250117C00075000 | 2024-06-10 1:48PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,713 | 25.00% |
| CNQ250117C00077500 | 2024-06-10 1:10PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 25.00% |
| CNQ250117C00080000 | 2024-06-06 12:28PM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,820 | 25.00% |
| CNQ250117C00082500 | 2024-06-10 11:31AM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 652 | 25.00% |
| CNQ250117C00085000 | 2024-06-05 3:47PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,392 | 25.00% |
| CNQ250117C00087500 | 2024-06-07 1:18PM EDT | 87.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 25.00% |
| CNQ250117C00090000 | 2024-06-05 3:21PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 25.00% |
| CNQ250117C00095000 | 2024-06-05 3:38PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 25.00% |
| CNQ250117C00100000 | 2024-05-22 11:57AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| CNQ250117C00105000 | 2024-05-28 10:26AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 98.39% |
| CNQ250117C00115000 | 2024-05-22 2:12PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 102.44% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00020000 | 2024-05-16 9:30AM EDT | 20.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 4,910 | 67.53% |
| CNQ250117P00022500 | 2024-05-30 9:56AM EDT | 22.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | - | 784 | 62.26% |
| CNQ250117P00025000 | 2024-06-10 11:22AM EDT | 25.00 | 0.20 | 0.20 | 1.10 | 0.00 | - | 1 | 1,206 | 51.56% |
| CNQ250117P00027500 | 2024-06-28 10:22AM EDT | 27.50 | 0.36 | 0.30 | 0.45 | +0.01 | +2.86% | 1 | 2,408 | 30.42% |
| CNQ250117P00028750 | 2024-05-16 1:53PM EDT | 28.75 | 0.42 | 0.75 | 1.20 | -0.01 | -2.33% | - | 2,780 | 38.38% |
| CNQ250117P00030000 | 2024-06-18 9:36AM EDT | 30.00 | 0.72 | 0.65 | 0.80 | -0.38 | -34.55% | 1 | 788 | 28.15% |
| CNQ250117P00031250 | 2024-06-26 10:35AM EDT | 31.25 | 1.11 | 0.95 | 1.10 | 0.00 | - | 8 | 1,052 | 27.69% |
| CNQ250117P00032500 | 2024-06-27 1:11PM EDT | 32.50 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 5,900 | 26.42% |
| CNQ250117P00033750 | 2024-06-28 12:15PM EDT | 33.75 | 1.77 | 1.70 | 1.85 | -0.48 | -21.33% | 2 | 1,528 | 25.98% |
| CNQ250117P00035000 | 2024-06-28 12:15PM EDT | 35.00 | 2.26 | 2.15 | 2.55 | -0.04 | -1.74% | 2 | 421 | 27.10% |
| CNQ250117P00036250 | 2024-06-28 12:15PM EDT | 36.25 | 2.97 | 2.75 | 3.00 | -0.43 | -12.65% | 2 | 1,368 | 24.95% |
| CNQ250117P00037500 | 2024-06-21 10:51AM EDT | 37.50 | 4.20 | 3.50 | 3.70 | 0.00 | - | 6 | 828 | 24.34% |
| CNQ250117P00038750 | 2024-06-06 1:31PM EDT | 38.75 | 4.50 | 4.30 | 4.50 | 0.00 | - | - | 716 | 23.85% |
| CNQ250117P00040000 | 2024-06-20 10:36AM EDT | 40.00 | 5.56 | 5.10 | 5.50 | 0.00 | - | 2 | 1,444 | 24.62% |
| CNQ250117P00045000 | 2024-05-30 9:56AM EDT | 45.00 | 17.95 | 9.50 | 11.90 | 0.00 | - | 1 | 0 | 51.26% |
| CNQ250117P00050000 | 2024-06-10 11:22AM EDT | 50.00 | 16.48 | 13.60 | 16.30 | -0.01 | -0.06% | 1 | 0 | 54.39% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.15 | 2.50 | 0.00 | - | 2 | 630 | 0.00% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 776 | 0.00% |
| CNQ250117P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.85 | 21.70 | 24.90 | 0.00 | - | 2 | 0 | 59.42% |
| CNQ250117P00060000 | 2024-06-07 3:22PM EDT | 60.00 | 1.85 | 24.20 | 27.80 | 0.00 | - | 13 | 0 | 65.33% |
| CNQ250117P00062500 | 2024-06-10 12:33PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 525 | 0.00% |
| CNQ250117P00065000 | 2024-06-04 2:45PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,935 | 0.00% |
| CNQ250117P00067500 | 2024-06-10 11:31AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 39 | 750 | 0.00% |
| CNQ250117P00070000 | 2024-06-06 12:13PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| CNQ250117P00072500 | 2024-06-10 11:27AM EDT | 72.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 702 | 0.00% |
| CNQ250117P00075000 | 2024-06-10 1:23PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 438 | 0.00% |
| CNQ250117P00077500 | 2024-06-06 1:31PM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 0.00% |
| CNQ250117P00080000 | 2024-05-16 10:49AM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 722 | 0.00% |
| CNQ250117P00082500 | 2024-05-14 9:53AM EDT | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.80 | 12.50 | 0.00 | - | 44 | 85 | 0.00% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | - | 25 | 0.00% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 0.00% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.