Mercado fechará em 18 mins
BOVESPA
119.301,63 -360,75 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,14 +174,20 (+0,33%) PETROLEO CRU
80,54 +2,09 (+2,66%) OURO
2.334,20 -14,90 (-0,63%) Bitcoin USD
66.847,61 +368,56 (+0,55%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:41PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00025000 | 2024-06-14 2:17PM EDT | 25.00 | 9.30 | 8.60 | 9.70 | 0.00 | - | 120 | 30 | 216.99% |
| CNQ240621C00026250 | 2024-06-14 2:17PM EDT | 26.25 | 8.00 | 7.30 | 7.60 | 0.00 | - | 80 | 0 | 139.06% |
| CNQ240621C00027500 | 2024-06-14 2:43PM EDT | 27.50 | 6.30 | 6.10 | 6.30 | 0.00 | - | 620 | 6 | 106.25% |
| CNQ240621C00028750 | 2024-06-14 2:43PM EDT | 28.75 | 5.00 | 4.70 | 5.10 | 0.00 | - | 1,240 | 0 | 97.27% |
| CNQ240621C00030000 | 2024-06-17 2:44PM EDT | 30.00 | 3.70 | 3.60 | 3.90 | -0.10 | -2.63% | 1 | 0 | 55.47% |
| CNQ240621C00031250 | 2024-06-14 2:43PM EDT | 31.25 | 2.53 | 0.95 | 2.55 | 0.00 | - | 3,110 | 402 | 48.83% |
| CNQ240621C00032500 | 2024-06-17 10:48AM EDT | 32.50 | 0.85 | 1.20 | 1.35 | -0.60 | -41.38% | 13 | 1,012 | 34.38% |
| CNQ240621C00033750 | 2024-06-17 3:09PM EDT | 33.75 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 512 | 1,669 | 23.15% |
| CNQ240621C00035000 | 2024-06-17 3:00PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 30 | 2,140 | 31.06% |
| CNQ240621C00036250 | 2024-06-17 2:28PM EDT | 36.25 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,145 | 49.22% |
| CNQ240621C00037500 | 2024-06-17 10:27AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 11,601 | 55.47% |
| CNQ240621C00038750 | 2024-06-17 2:56PM EDT | 38.75 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 2,036 | 60.94% |
| CNQ240621C00040000 | 2024-06-17 10:20AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 6 | 4,994 | 71.88% |
| CNQ240621C00041250 | 2024-06-10 2:55PM EDT | 41.25 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 412 | 105.86% |
| CNQ240621C00042500 | 2024-06-07 2:13PM EDT | 42.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 1,894 | 117.58% |
| CNQ240621C00043750 | 2024-06-06 9:50AM EDT | 43.75 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 512 | 103.13% |
| CNQ240621C00045000 | 2024-06-05 12:35PM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 204 | 187.50% |
| CNQ240621C00047500 | 2024-05-28 12:51PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1,122 | 129.69% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 2,416.41% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 1,829.88% |
| CNQ240621C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 15.93 | 0.00 | 0.65 | 0.00 | - | 30 | 0 | 265.23% |
| CNQ240621C00057500 | 2024-06-03 1:42PM EDT | 57.50 | 16.56 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 282.81% |
| CNQ240621C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 16.23 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 232.81% |
| CNQ240621C00062500 | 2024-06-07 11:26AM EDT | 62.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 50.00% |
| CNQ240621C00065000 | 2024-06-05 1:22PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 695 | 50.00% |
| CNQ240621C00067500 | 2024-06-10 1:06PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 50.00% |
| CNQ240621C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 1,286 | 50.00% |
| CNQ240621C00072500 | 2024-06-10 3:31PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 1,576 | 50.00% |
| CNQ240621C00075000 | 2024-06-10 3:48PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 5,827 | 50.00% |
| CNQ240621C00077500 | 2024-06-07 2:51PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 1,019 | 50.00% |
| CNQ240621C00080000 | 2024-06-10 2:31PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,534 | 50.00% |
| CNQ240621C00082500 | 2024-06-10 2:55PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| CNQ240621C00085000 | 2024-06-07 2:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 947 | 50.00% |
| CNQ240621C00087500 | 2024-06-06 9:50AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 100.00% |
| CNQ240621C00090000 | 2024-06-05 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 50.00% |
| CNQ240621C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 561 | 50.00% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 606.64% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00022500 | 2024-06-12 10:05AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2,072 | 263.67% |
| CNQ240621P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 718 | 208.59% |
| CNQ240621P00027500 | 2024-06-14 9:33AM EDT | 27.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 22 | 2,488 | 104.69% |
| CNQ240621P00028750 | 2024-06-17 9:57AM EDT | 28.75 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 503 | 1,093 | 70.31% |
| CNQ240621P00030000 | 2024-06-17 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,747 | 53.91% |
| CNQ240621P00031250 | 2024-06-17 10:21AM EDT | 31.25 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 105 | 1,101 | 58.59% |
| CNQ240621P00032500 | 2024-06-17 2:31PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1,017 | 5,368 | 36.33% |
| CNQ240621P00033750 | 2024-06-17 3:12PM EDT | 33.75 | 0.42 | 0.35 | 0.45 | -0.13 | -23.64% | 76 | 3,665 | 27.64% |
| CNQ240621P00035000 | 2024-06-17 2:54PM EDT | 35.00 | 1.44 | 1.35 | 1.45 | -0.26 | -15.29% | 20 | 2,862 | 37.89% |
| CNQ240621P00036250 | 2024-06-17 2:45PM EDT | 36.25 | 2.70 | 2.60 | 2.75 | +0.25 | +10.20% | 32 | 522 | 54.69% |
| CNQ240621P00037500 | 2024-06-17 10:32AM EDT | 37.50 | 4.30 | 3.50 | 3.90 | +0.37 | +9.41% | 2 | 2,605 | 67.97% |
| CNQ240621P00038750 | 2024-06-13 11:24AM EDT | 38.75 | 4.70 | 5.00 | 5.10 | 0.00 | - | 7 | 547 | 58.59% |
| CNQ240621P00040000 | 2024-06-17 2:31PM EDT | 40.00 | 6.49 | 6.30 | 6.40 | +4.60 | +243.39% | 1,000 | 2,444 | 86.72% |
| CNQ240621P00041250 | 2024-05-17 1:30PM EDT | 41.25 | 3.20 | 7.50 | 9.50 | 0.00 | - | - | 76 | 202.73% |
| CNQ240621P00042500 | 2024-06-14 2:50PM EDT | 42.50 | 8.99 | 8.70 | 9.10 | 0.00 | - | 10 | 25 | 122.27% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 0.00% |
| CNQ240621P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 0.03 | 14.10 | 17.30 | 0.00 | - | 35 | 0 | 308.01% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 171 | 0.00% |
| CNQ240621P00055000 | 2024-06-06 12:26PM EDT | 55.00 | 0.05 | 19.00 | 22.30 | 0.00 | - | 1,006 | 0 | 353.32% |
| CNQ240621P00057500 | 2024-06-10 12:09PM EDT | 57.50 | 0.04 | 21.50 | 25.00 | 0.00 | - | 1 | 0 | 393.95% |
| CNQ240621P00060000 | 2024-06-10 3:27PM EDT | 60.00 | 0.08 | 24.00 | 27.20 | 0.00 | - | 20 | 0 | 381.84% |
| CNQ240621P00062500 | 2024-06-05 10:14AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 0.00% |
| CNQ240621P00065000 | 2024-06-10 3:27PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 2,569 | 0.00% |
| CNQ240621P00067500 | 2024-06-07 1:24PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,138 | 0.00% |
| CNQ240621P00070000 | 2024-06-10 3:42PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 128 | 1,459 | 0.00% |
| CNQ240621P00072500 | 2024-06-10 2:32PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 260 | 0.00% |
| CNQ240621P00075000 | 2024-06-07 1:11PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 1,337 | 0.00% |
| CNQ240621P00077500 | 2024-06-04 12:22PM EDT | 77.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 0.00% |
| CNQ240621P00080000 | 2024-05-21 12:31PM EDT | 80.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1,222 | 0.00% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 8.40 | 12.40 | 0.00 | - | 2 | 15 | 0.00% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 18.40 | 21.90 | 0.00 | - | 30 | 30 | 0.00% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.