U.S. markets open in 1 hour 1 minute
F S&P 500
5,574.75 +13.50 (+0.24%) F Dow Jones
40,988.00 +82.00 (+0.20%) F Nasdaq
19,311.25 +40.25 (+0.21%) E-mini Russell 2000 Index Futur
2,115.20 +9.20 (+0.44%) Petróleo
68.19 +0.88 (+1.31%) Oro
2,548.50 +6.10 (+0.24%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00025000 | 2024-09-09 10:20AM EDT | 25.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CNQ240920C00026250 | 2024-09-03 10:49AM EDT | 26.25 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 0.00% |
| CNQ240920C00027500 | 2024-08-23 11:15AM EDT | 27.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 0.00% |
| CNQ240920C00028750 | 2024-09-10 10:21AM EDT | 28.75 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| CNQ240920C00030000 | 2024-08-23 11:18AM EDT | 30.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 48 | 83 | 0.00% |
| CNQ240920C00031250 | 2024-09-11 2:38PM EDT | 31.25 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 0.00% |
| CNQ240920C00032500 | 2024-09-11 1:23PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.78% |
| CNQ240920C00033750 | 2024-09-10 10:47AM EDT | 33.75 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,132 | 6.25% |
| CNQ240920C00035000 | 2024-09-10 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 1,442 | 12.50% |
| CNQ240920C00036250 | 2024-09-11 1:47PM EDT | 36.25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,467 | 25.00% |
| CNQ240920C00037500 | 2024-09-10 12:07PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,855 | 25.00% |
| CNQ240920C00038750 | 2024-09-11 2:58PM EDT | 38.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 25.00% |
| CNQ240920C00040000 | 2024-09-10 10:21AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,853 | 25.00% |
| CNQ240920C00041250 | 2024-08-29 12:55PM EDT | 41.25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,804 | 50.00% |
| CNQ240920C00042500 | 2024-08-26 10:17AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 990 | 50.00% |
| CNQ240920C00043750 | 2024-08-20 1:42PM EDT | 43.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 50.00% |
| CNQ240920C00045000 | 2024-08-20 9:57AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,485 | 50.00% |
| CNQ240920C00047500 | 2024-08-02 11:28AM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 488 | 172.46% |
| CNQ240920C00050000 | 2024-08-05 1:00PM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 110 | 182.62% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 1,625.00% |
| CNQ240920C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | -16.01 | -98.95% | 30 | 53 | 217.77% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 1,112.01% |
| CNQ240920C00060000 | 2024-06-06 11:26AM EDT | 60.00 | 12.38 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 243.36% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 1,345.80% |
| CNQ240920C00065000 | 2024-06-07 11:28AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
| CNQ240920C00067500 | 2024-06-03 9:54AM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 50.00% |
| CNQ240920C00070000 | 2024-06-10 3:15PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 50.00% |
| CNQ240920C00072500 | 2024-06-10 2:31PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 50.00% |
| CNQ240920C00075000 | 2024-06-07 9:57AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 820 | 50.00% |
| CNQ240920C00077500 | 2024-06-10 12:51PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 50.00% |
| CNQ240920C00080000 | 2024-06-07 11:53AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 50.00% |
| CNQ240920C00082500 | 2024-06-04 3:05PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 50.00% |
| CNQ240920C00085000 | 2024-06-10 12:41PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| CNQ240920C00087500 | 2024-06-10 10:49AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 128 | 154 | 50.00% |
| CNQ240920C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,218 | 50.00% |
| CNQ240920C00095000 | 2024-05-28 2:33PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 250 | 50.00% |
| CNQ240920C00100000 | 2024-05-07 10:02AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 380.47% |
| CNQ240920C00105000 | 2024-04-08 9:37AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNQ240920C00110000 | 2024-04-11 12:16PM EDT | 110.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 493.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00020000 | 2024-08-12 12:06AM EDT | 20.00 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ240920P00022500 | 2024-09-10 10:14AM EDT | 22.50 | 0.02 | - | 0.00 | 0.00 | - | - | 32 | 50.00% |
| CNQ240920P00025000 | 2024-08-12 9:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 402 | 79.69% |
| CNQ240920P00026250 | 2024-08-05 2:56PM EDT | 26.25 | 0.20 | 0.00 | 1.05 | 0.00 | - | 5 | 105 | 135.35% |
| CNQ240920P00027500 | 2024-09-10 2:10PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 249 | 25.00% |
| CNQ240920P00028750 | 2024-09-11 11:49AM EDT | 28.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 25.00% |
| CNQ240920P00030000 | 2024-09-10 3:41PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 4,601 | 12.50% |
| CNQ240920P00031250 | 2024-09-11 2:25PM EDT | 31.25 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 6.25% |
| CNQ240920P00032500 | 2024-09-11 2:57PM EDT | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 79 | 2,420 | 0.00% |
| CNQ240920P00033750 | 2024-09-11 10:49AM EDT | 33.75 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 549 | 0.00% |
| CNQ240920P00035000 | 2024-09-11 11:55AM EDT | 35.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7,409 | 0.00% |
| CNQ240920P00036250 | 2024-09-11 12:37PM EDT | 36.25 | 4.35 | 0.00 | 0.00 | 0.00 | - | 50 | 877 | 0.00% |
| CNQ240920P00037500 | 2024-09-09 10:59AM EDT | 37.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 11 | 293 | 0.00% |
| CNQ240920P00038750 | 2024-08-29 1:01PM EDT | 38.75 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| CNQ240920P00040000 | 2024-08-26 3:50PM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 0.00% |
| CNQ240920P00041250 | 2024-05-28 11:12AM EDT | 41.25 | 3.70 | 3.50 | 5.80 | 0.00 | - | - | 244 | 0.00% |
| CNQ240920P00042500 | 2024-08-20 2:16PM EDT | 42.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNQ240920P00043750 | 2024-08-23 9:43AM EDT | 43.75 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| CNQ240920P00045000 | 2024-08-20 2:10PM EDT | 45.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CNQ240920P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 27 | 151 | 0.00% |
| CNQ240920P00052500 | 2024-03-11 2:31PM EDT | 52.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 0.00% |
| CNQ240920P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ240920P00057500 | 2024-05-30 9:41AM EDT | 57.50 | 0.40 | 23.00 | 25.50 | 0.00 | - | 1 | 0 | 233.01% |
| CNQ240920P00060000 | 2024-06-05 11:04AM EDT | 60.00 | 0.60 | 24.20 | 27.50 | 0.00 | - | 163 | 0 | 0.00% |
| CNQ240920P00062500 | 2024-06-06 2:39PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| CNQ240920P00065000 | 2024-06-04 3:53PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 631 | 0.00% |
| CNQ240920P00067500 | 2024-06-07 11:59AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| CNQ240920P00070000 | 2024-06-10 3:19PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3,679 | 0.00% |
| CNQ240920P00072500 | 2024-06-10 3:56PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 386 | 0.00% |
| CNQ240920P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| CNQ240920P00077500 | 2024-05-29 11:28AM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| CNQ240920P00080000 | 2024-05-06 1:07PM EDT | 80.00 | 6.90 | 9.30 | 11.60 | 0.00 | - | 4 | 34 | 0.00% |
| CNQ240920P00082500 | 2024-05-28 11:12AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| CNQ240920P00085000 | 2024-05-31 2:36PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.