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
60.787,45 -698,86 (-1,14%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00020000 | 2024-06-17 10:32AM EDT | 20.00 | 13.80 | 13.50 | 18.50 | 0.00 | - | 20 | 12 | 65.09% |
| CNQ260116C00025000 | 2024-05-15 2:21PM EDT | 25.00 | 13.69 | 8.60 | 12.50 | 0.00 | - | - | 14 | 38.57% |
| CNQ260116C00027500 | 2024-06-10 10:08AM EDT | 27.50 | 9.80 | 7.60 | 12.40 | 0.00 | - | - | 46 | 50.01% |
| CNQ260116C00030000 | 2024-06-21 2:28PM EDT | 30.00 | 7.57 | 6.90 | 10.40 | 0.00 | - | 35 | 167 | 45.19% |
| CNQ260116C00032500 | 2024-06-14 10:49AM EDT | 32.50 | 5.44 | 5.60 | 8.90 | 0.00 | - | 2 | 138 | 43.32% |
| CNQ260116C00033750 | 2024-06-20 10:51AM EDT | 33.75 | 5.80 | 4.40 | 8.40 | 0.00 | - | 20 | 174 | 43.68% |
| CNQ260116C00035000 | 2024-06-27 3:14PM EDT | 35.00 | 5.30 | 5.00 | 5.70 | 0.00 | - | 20 | 601 | 30.91% |
| CNQ260116C00036250 | 2024-06-18 9:30AM EDT | 36.25 | 3.68 | 4.00 | 7.20 | 0.00 | - | 1 | 254 | 42.59% |
| CNQ260116C00037500 | 2024-06-24 9:35AM EDT | 37.50 | 3.98 | 3.70 | 4.70 | 0.00 | - | 1 | 972 | 30.99% |
| CNQ260116C00038750 | 2024-06-28 10:04AM EDT | 38.75 | 3.62 | 3.20 | 4.30 | +2.47 | +214.78% | 1 | 74 | 31.25% |
| CNQ260116C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 2.53 | 2.25 | 3.90 | 0.00 | - | 1 | 762 | 31.29% |
| CNQ260116C00041250 | 2024-06-27 11:22AM EDT | 41.25 | 2.96 | 2.65 | 3.50 | 0.00 | - | 2 | 63 | 31.12% |
| CNQ260116C00042500 | 2024-05-31 11:22AM EDT | 42.50 | 3.60 | 0.00 | 5.00 | 0.00 | - | - | 706 | 41.66% |
| CNQ260116C00043750 | 2024-06-04 9:30AM EDT | 43.75 | 2.63 | 0.00 | 2.95 | 0.00 | - | - | 62 | 31.69% |
| CNQ260116C00045000 | 2024-06-28 9:37AM EDT | 45.00 | 2.00 | 1.70 | 2.50 | +1.80 | +900.00% | 6 | 966 | 30.65% |
| CNQ260116C00047500 | 2024-05-23 2:01PM EDT | 47.50 | 2.02 | 0.45 | 4.90 | 0.00 | - | - | 524 | 48.04% |
| CNQ260116C00050000 | 2024-06-24 9:30AM EDT | 50.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 204 | 48.69% |
| CNQ260116C00055000 | 2024-06-04 10:17AM EDT | 55.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 20 | 16 | 50.92% |
| CNQ260116C00060000 | 2024-06-18 2:39PM EDT | 60.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 1 | 24 | 30.20% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 139.80% |
| CNQ260116C00065000 | 2024-06-10 10:07AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| CNQ260116C00067500 | 2024-06-04 1:47PM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| CNQ260116C00070000 | 2024-06-03 12:19PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| CNQ260116C00072500 | 2024-06-04 9:30AM EDT | 72.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| CNQ260116C00075000 | 2024-06-07 9:35AM EDT | 75.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 12.50% |
| CNQ260116C00077500 | 2024-06-10 3:30PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| CNQ260116C00080000 | 2024-06-03 3:19PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 12.50% |
| CNQ260116C00082500 | 2024-06-03 3:26PM EDT | 82.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| CNQ260116C00085000 | 2024-05-31 11:22AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 353 | 12.50% |
| CNQ260116C00087500 | 2024-06-04 9:30AM EDT | 87.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CNQ260116C00090000 | 2024-06-10 9:35AM EDT | 90.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 430 | 12.50% |
| CNQ260116C00095000 | 2024-05-23 2:01PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 12.50% |
| CNQ260116C00100000 | 2024-06-10 2:59PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| CNQ260116C00105000 | 2024-04-09 1:52PM EDT | 105.00 | 4.90 | 2.55 | 3.80 | 0.00 | - | - | 1 | 74.43% |
| CNQ260116C00110000 | 2024-06-04 10:17AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CNQ260116C00115000 | 2024-04-29 2:14PM EDT | 115.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 66.30% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00017500 | 2024-06-27 12:11PM EDT | 17.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 722 | 36.96% |
| CNQ260116P00022500 | 2024-05-28 9:30AM EDT | 22.50 | 0.40 | 0.00 | 4.10 | 0.00 | - | - | 642 | 66.72% |
| CNQ260116P00025000 | 2024-06-14 1:25PM EDT | 25.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 1 | 571 | 39.06% |
| CNQ260116P00027500 | 2024-06-04 9:52AM EDT | 27.50 | 1.75 | 0.00 | 4.90 | 0.00 | - | - | 126 | 54.44% |
| CNQ260116P00028750 | 2024-06-04 9:51AM EDT | 28.75 | 2.05 | 0.00 | 4.90 | 0.00 | - | - | 42 | 50.10% |
| CNQ260116P00030000 | 2024-06-05 11:13AM EDT | 30.00 | 2.24 | 0.00 | 4.90 | 0.00 | - | - | 18 | 45.90% |
| CNQ260116P00031250 | 2024-06-03 11:15AM EDT | 31.25 | 2.31 | 1.75 | 4.80 | 0.00 | - | - | 200 | 41.15% |
| CNQ260116P00032500 | 2024-06-10 10:09AM EDT | 32.50 | 3.30 | 2.30 | 5.30 | 0.00 | - | - | 780 | 40.25% |
| CNQ260116P00033750 | 2024-06-24 12:04PM EDT | 33.75 | 3.80 | 2.85 | 5.80 | 0.00 | - | 12 | 550 | 39.19% |
| CNQ260116P00035000 | 2024-06-24 12:04PM EDT | 35.00 | 4.30 | 3.40 | 6.40 | 0.00 | - | 141 | 935 | 38.54% |
| CNQ260116P00036250 | 2024-06-24 12:04PM EDT | 36.25 | 4.90 | 4.00 | 7.00 | 0.00 | - | 9 | 367 | 37.71% |
| CNQ260116P00037500 | 2024-06-24 12:04PM EDT | 37.50 | 5.60 | 3.90 | 8.00 | 0.00 | - | 30 | 200 | 38.98% |
| CNQ260116P00038750 | 2024-06-24 3:38PM EDT | 38.75 | 6.10 | 5.40 | 8.30 | 0.00 | - | 3 | 56 | 36.08% |
| CNQ260116P00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.80 | 0.25 | 2.50 | 0.00 | - | 1 | 617 | 0.00% |
| CNQ260116P00041250 | 2024-06-12 11:50AM EDT | 41.25 | 7.90 | 6.20 | 9.90 | 0.00 | - | - | 44 | 35.44% |
| CNQ260116P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.80 | 9.60 | 13.80 | 0.00 | - | 6 | 0 | 41.93% |
| CNQ260116P00050000 | 2024-05-14 11:38AM EDT | 50.00 | 1.80 | 13.70 | 18.50 | 0.00 | - | 1 | 0 | 46.39% |
| CNQ260116P00052500 | 2024-04-11 1:56PM EDT | 52.50 | 2.10 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 0.00% |
| CNQ260116P00055000 | 2024-06-04 9:52AM EDT | 55.00 | 3.50 | 19.00 | 24.00 | 0.00 | - | 10 | 0 | 54.55% |
| CNQ260116P00057500 | 2024-06-04 9:51AM EDT | 57.50 | 4.10 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 56.89% |
| CNQ260116P00060000 | 2024-06-12 11:33AM EDT | 60.00 | 24.86 | 22.00 | 27.00 | 0.00 | - | 2 | 0 | 46.44% |
| CNQ260116P00062500 | 2024-06-03 11:15AM EDT | 62.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| CNQ260116P00065000 | 2024-06-10 10:09AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| CNQ260116P00067500 | 2024-06-03 11:15AM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 0.00% |
| CNQ260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 6.89 | 5.10 | 8.80 | 0.00 | - | 3 | 397 | 0.00% |
| CNQ260116P00072500 | 2024-06-03 11:15AM EDT | 72.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| CNQ260116P00075000 | 2024-06-10 3:29PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| CNQ260116P00077500 | 2024-05-02 10:50AM EDT | 77.50 | 10.99 | 9.30 | 10.70 | 0.00 | - | - | 28 | 0.00% |
| CNQ260116P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 11.33 | 9.20 | 13.40 | 0.00 | - | 1 | 11 | 0.00% |
| CNQ260116P00082500 | 2024-04-24 11:02AM EDT | 82.50 | 13.10 | 11.10 | 14.30 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.