Mercado fechará em 49 mins

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,71+0,12 (+0,35%)
A partir de 03:11PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ250117C000150002024-06-14 3:16PM EDT15.0018.9018.0020.700.00-101282.13%
CNQ250117C000175002024-06-14 3:17PM EDT17.5016.4015.5017.800.00-2262.31%
CNQ250117C000250002024-06-14 12:13PM EDT25.009.128.2011.000.00-623063.43%
CNQ250117C000300002024-06-04 10:19AM EDT30.006.315.005.400.00-51,09833.06%
CNQ250117C000312502024-06-17 9:35AM EDT31.254.204.104.60-0.69-14.11%16,04532.52%
CNQ250117C000325002024-06-14 9:31AM EDT32.503.503.303.700.00-64,02030.25%
CNQ250117C000337502024-06-17 1:34PM EDT33.752.732.603.00-0.06-2.15%151,00929.32%
CNQ250117C000350002024-06-17 12:50PM EDT35.002.202.052.45-0.05-2.22%14,92629.09%
CNQ250117C000362502024-06-17 12:53PM EDT36.251.751.551.95-0.83-32.17%54,25828.59%
CNQ250117C000375002024-06-13 11:04AM EDT37.501.451.251.55-0.20-12.12%13,38428.36%
CNQ250117C000387502024-06-10 1:10PM EDT38.751.700.701.300.00--33429.05%
CNQ250117C000400002024-06-17 9:36AM EDT40.000.800.701.05-0.03-3.61%1003,63329.20%
CNQ250117C000412502024-06-10 11:31AM EDT41.251.050.300.650.00--1,30426.66%
CNQ250117C000425002024-06-05 3:47PM EDT42.500.900.350.500.00--2,78426.71%
CNQ250117C000437502024-06-07 1:18PM EDT43.750.590.000.550.00--62829.74%
CNQ250117C000450002024-06-13 3:56PM EDT45.000.280.150.40-0.02-6.67%72,04229.10%
CNQ250117C000475002024-06-05 3:38PM EDT47.500.320.000.350.00--95831.74%
CNQ250117C000500002024-05-22 11:57AM EDT50.000.300.000.750.00-214642.82%
CNQ250117C000525002024-05-28 10:26AM EDT52.500.250.000.750.00-19046.24%
CNQ250117C000550002024-04-01 10:57AM EDT55.0023.1019.0022.000.00-1183263.75%
CNQ250117C000575002024-05-22 2:12PM EDT57.500.120.000.750.00-53052.44%
CNQ250117C000600002024-06-04 10:19AM EDT60.000.380.000.75-12.24-96.99%554955.23%
CNQ250117C000625002024-06-04 10:34AM EDT62.5010.970.000.000.00-23,02312.50%
CNQ250117C000650002024-06-07 11:26AM EDT65.009.080.000.000.00-12,01025.00%
CNQ250117C000675002024-06-07 9:35AM EDT67.507.800.000.000.00-151125.00%
CNQ250117C000700002024-06-07 11:00AM EDT70.006.600.000.000.00-202,45125.00%
CNQ250117C000725002024-06-10 11:45AM EDT72.505.400.000.000.00-262,12925.00%
CNQ250117C000750002024-06-10 1:48PM EDT75.004.300.000.000.00-151,71325.00%
CNQ250117C000775002024-06-10 1:10PM EDT77.503.400.000.000.00-3016725.00%
CNQ250117C000800002024-06-06 12:28PM EDT80.002.900.000.000.00-61,82025.00%
CNQ250117C000825002024-06-10 11:31AM EDT82.502.100.000.000.00-2665225.00%
CNQ250117C000850002024-06-05 3:47PM EDT85.001.790.000.000.00-101,39225.00%
CNQ250117C000875002024-06-07 1:18PM EDT87.501.190.000.000.00-1431425.00%
CNQ250117C000900002024-06-05 3:21PM EDT90.001.060.000.000.00-21,01925.00%
CNQ250117C000950002024-06-05 3:38PM EDT95.000.630.000.000.00-147925.00%
CNQ250117C001000002024-05-22 11:57AM EDT100.000.600.000.000.00-17325.00%
CNQ250117C001050002024-05-28 10:26AM EDT105.000.500.000.000.00-14525.00%
CNQ250117C001100002024-05-02 10:51AM EDT110.000.400.002.350.00-1499.88%
CNQ250117C001150002024-05-22 2:12PM EDT115.000.250.000.000.00-11525.00%
CNQ250117C001200002024-04-12 9:30AM EDT120.000.750.002.250.00-11103.76%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ250117P000200002024-05-16 9:30AM EDT20.000.050.001.650.00--4,91061.72%
CNQ250117P000225002024-05-30 9:56AM EDT22.500.070.002.300.00--78457.18%
CNQ250117P000250002024-06-10 11:22AM EDT25.000.200.000.650.00-11,20637.65%
CNQ250117P000287502024-05-16 1:53PM EDT28.750.420.751.20-0.01-2.33%-2,78032.15%
CNQ250117P000300002024-06-12 10:48AM EDT30.000.851.051.300.00-178728.47%
CNQ250117P000312502024-06-17 12:59PM EDT31.251.651.451.70+0.47+39.83%41,05027.78%
CNQ250117P000325002024-06-17 2:34PM EDT32.502.051.802.100.00-405,89926.29%
CNQ250117P000337502024-06-17 12:59PM EDT33.752.662.402.65+0.30+12.71%41,52525.49%
CNQ250117P000350002024-06-17 11:11AM EDT35.003.503.203.300.00-149724.78%
CNQ250117P000362502024-06-10 11:27AM EDT36.253.203.804.100.00--1,40424.66%
CNQ250117P000375002024-06-10 1:23PM EDT37.503.904.605.000.00--87624.73%
CNQ250117P000387502024-06-06 1:31PM EDT38.754.505.606.200.00--71627.47%
CNQ250117P000400002024-05-16 10:49AM EDT40.004.106.607.700.00-21,44433.33%
CNQ250117P000450002024-05-30 9:56AM EDT45.0017.959.5011.900.00-1032.79%
CNQ250117P000500002024-06-10 11:22AM EDT50.0016.4813.6016.30-0.01-0.06%1019.53%
CNQ250117P000525002024-05-01 11:35AM EDT52.500.650.152.500.00-26300.00%
CNQ250117P000550002024-05-02 12:12PM EDT55.001.000.450.750.00-17760.00%
CNQ250117P000575002024-05-16 1:53PM EDT57.500.8521.7024.900.00-2058.42%
CNQ250117P000600002024-06-07 3:22PM EDT60.001.8524.2027.800.00-13067.29%
CNQ250117P000625002024-06-10 12:33PM EDT62.502.350.000.000.00-455250.00%
CNQ250117P000650002024-06-04 2:45PM EDT65.003.000.000.000.00-42,9350.00%
CNQ250117P000675002024-06-10 11:31AM EDT67.504.000.000.000.00-397500.00%
CNQ250117P000700002024-06-06 12:13PM EDT70.004.800.000.000.00-12630.00%
CNQ250117P000725002024-06-10 11:27AM EDT72.506.400.000.000.00-77020.00%
CNQ250117P000750002024-06-10 1:23PM EDT75.007.800.000.000.00-64380.00%
CNQ250117P000775002024-06-06 1:31PM EDT77.509.000.000.000.00-103580.00%
CNQ250117P000800002024-05-16 10:49AM EDT80.008.200.000.000.00-367220.00%
CNQ250117P000825002024-05-14 9:53AM EDT82.509.500.000.000.00-14940.00%
CNQ250117P000850002024-04-12 1:11PM EDT85.0010.5010.8012.500.00-44850.00%
CNQ250117P000875002024-04-15 1:31PM EDT87.5013.2011.8014.500.00--250.00%
CNQ250117P000900002023-03-13 12:57PM EDT90.0035.9030.8031.800.00-210.00%
CNQ250117P001000002024-01-03 2:19PM EDT100.0032.9737.1042.000.00--00.00%