Mercado fechará em 1 h 8 min

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,63+0,04 (+0,13%)
A partir de 02:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ260116C000200002024-06-17 10:32AM EDT20.0013.8011.6016.40+0.10+0.73%203060.22%
CNQ260116C000250002024-05-15 2:21PM EDT25.0013.698.6012.500.00--1451.47%
CNQ260116C000275002024-06-10 10:08AM EDT27.509.806.1010.300.00--4645.01%
CNQ260116C000300002024-05-17 9:49AM EDT30.0010.044.609.500.00--14047.96%
CNQ260116C000325002024-06-14 10:49AM EDT32.505.443.107.000.00-213839.01%
CNQ260116C000337502024-06-14 11:10AM EDT33.754.604.306.200.00-2017637.31%
CNQ260116C000350002024-06-13 3:55PM EDT35.004.903.805.500.00-362836.04%
CNQ260116C000362502024-06-04 9:30AM EDT36.255.262.355.900.00--25441.09%
CNQ260116C000375002024-06-07 9:35AM EDT37.504.290.655.300.00--97839.99%
CNQ260116C000387502024-06-10 3:30PM EDT38.752.751.755.40-1.10-28.57%17242.87%
CNQ260116C000400002024-06-17 9:30AM EDT40.002.280.003.50-1.12-32.94%176033.67%
CNQ260116C000412502024-06-03 3:26PM EDT41.253.450.004.900.00--6244.02%
CNQ260116C000425002024-05-31 11:22AM EDT42.503.600.004.800.00--70645.29%
CNQ260116C000437502024-06-04 9:30AM EDT43.752.630.004.900.00--6247.66%
CNQ260116C000450002024-06-17 9:40AM EDT45.001.450.004.30-0.05-3.33%1291445.72%
CNQ260116C000475002024-05-23 2:01PM EDT47.502.020.354.900.00--52452.44%
CNQ260116C000500002024-06-10 2:59PM EDT50.001.200.004.900.00-120455.29%
CNQ260116C000550002024-06-04 10:17AM EDT55.000.750.004.900.00-21660.32%
CNQ260116C000600002024-06-14 3:36PM EDT60.000.350.250.550.00-42331.30%
CNQ260116C000625002024-02-21 2:45PM EDT62.5010.9317.5018.400.00-1522147.90%
CNQ260116C000650002024-06-10 10:07AM EDT65.0013.000.000.000.00-26812.50%
CNQ260116C000675002024-06-04 1:47PM EDT67.5012.000.000.000.00-18812.50%
CNQ260116C000700002024-06-03 12:19PM EDT70.0012.100.000.000.00-130212.50%
CNQ260116C000725002024-06-04 9:30AM EDT72.5010.520.000.000.00-112712.50%
CNQ260116C000750002024-06-07 9:35AM EDT75.008.570.000.000.00-148912.50%
CNQ260116C000775002024-06-10 3:30PM EDT77.507.700.000.000.00-13612.50%
CNQ260116C000800002024-06-03 3:19PM EDT80.008.000.000.000.00-338012.50%
CNQ260116C000825002024-06-03 3:26PM EDT82.506.900.000.000.00-23112.50%
CNQ260116C000850002024-05-31 11:22AM EDT85.007.200.000.000.00-10035312.50%
CNQ260116C000875002024-06-04 9:30AM EDT87.505.270.000.000.00-13112.50%
CNQ260116C000900002024-06-10 9:35AM EDT90.003.470.000.000.00-643012.50%
CNQ260116C000950002024-05-23 2:01PM EDT95.004.050.000.000.00-5026212.50%
CNQ260116C001000002024-06-10 2:59PM EDT100.002.400.000.000.00-110212.50%
CNQ260116C001050002024-04-09 1:52PM EDT105.004.902.553.800.00--177.16%
CNQ260116C001100002024-06-04 10:17AM EDT110.001.500.000.000.00-1825.00%
CNQ260116C001150002024-04-29 2:14PM EDT115.002.500.003.500.00-11268.58%
CNQ260116C001200002024-04-23 3:45PM EDT120.001.850.000.000.00-1725.00%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CNQ260116P000175002024-06-17 10:34AM EDT17.500.300.150.35-0.45-60.00%271935.74%
CNQ260116P000225002024-05-28 9:30AM EDT22.500.400.005.000.00--64270.95%
CNQ260116P000250002024-06-14 1:25PM EDT25.001.250.004.900.00-157159.72%
CNQ260116P000275002024-06-04 9:52AM EDT27.501.750.005.000.00--12651.05%
CNQ260116P000287502024-06-04 9:51AM EDT28.752.050.854.900.00--4245.87%
CNQ260116P000300002024-06-05 11:13AM EDT30.002.240.855.400.00--1844.86%
CNQ260116P000312502024-06-03 11:15AM EDT31.252.311.755.900.00--20043.69%
CNQ260116P000325002024-06-10 10:09AM EDT32.503.302.056.400.00--78042.36%
CNQ260116P000337502024-06-03 11:15AM EDT33.753.332.506.900.00--55040.87%
CNQ260116P000350002024-06-10 3:33PM EDT35.003.444.205.20+2.84+473.33%435826.14%
CNQ260116P000362502024-06-03 11:15AM EDT36.253.874.708.000.00--36238.04%
CNQ260116P000375002024-06-10 3:29PM EDT37.505.704.008.900.00--20038.43%
CNQ260116P000400002024-05-01 11:08AM EDT40.000.800.252.500.00-16170.00%
CNQ260116P000412502024-06-12 11:50AM EDT41.257.905.9013.800.00--4451.64%
CNQ260116P000450002024-05-28 9:30AM EDT45.000.809.6013.800.00-6034.03%
CNQ260116P000500002024-05-14 11:38AM EDT50.001.8013.7018.500.00-1037.53%
CNQ260116P000525002024-04-11 1:56PM EDT52.502.100.004.700.00-2120.00%
CNQ260116P000550002024-06-04 9:52AM EDT55.003.5019.0024.000.00-10045.73%
CNQ260116P000575002024-06-04 9:51AM EDT57.504.1021.5026.500.00-20047.86%
CNQ260116P000600002024-06-12 11:33AM EDT60.0024.8624.0029.000.00-2049.85%
CNQ260116P000625002024-06-03 11:15AM EDT62.504.620.000.000.00-41000.00%
CNQ260116P000650002024-06-10 10:09AM EDT65.006.600.000.000.00-13900.00%
CNQ260116P000675002024-06-03 11:15AM EDT67.506.650.000.000.00-42750.00%
CNQ260116P000700002024-04-29 3:34PM EDT70.006.895.108.800.00-33970.00%
CNQ260116P000725002024-06-03 11:15AM EDT72.507.730.000.000.00-41810.00%
CNQ260116P000750002024-06-10 3:29PM EDT75.0011.400.000.000.00-141000.00%
CNQ260116P000775002024-05-02 10:50AM EDT77.5010.999.3010.700.00--280.00%
CNQ260116P000800002024-04-30 9:59AM EDT80.0011.339.2013.400.00-1110.00%
CNQ260116P000825002024-04-24 11:02AM EDT82.5013.1011.1014.300.00--220.00%