La bourse ferme dans 3 h 44 min
CAC 40
7 530,98 +27,71 (+0,37 %) Euro Stoxx 50
4 862,72 +23,58 (+0,49 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0718 +0,0009 (+0,09 %) Gold future
2 333,30 -15,80 (-0,67 %) Bitcoin EUR
61 439,62 -643,58 (-1,04 %)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00020000 | 2024-06-14 10:33AM EDT | 20.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| CNQ260116C00025000 | 2024-05-15 2:21PM EDT | 25.00 | 13.69 | 8.60 | 12.50 | 0.00 | - | - | 14 | 49.30% |
| CNQ260116C00027500 | 2024-06-10 10:08AM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| CNQ260116C00030000 | 2024-05-17 9:49AM EDT | 30.00 | 10.04 | 4.60 | 9.50 | 0.00 | - | - | 140 | 46.40% |
| CNQ260116C00032500 | 2024-06-14 10:49AM EDT | 32.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| CNQ260116C00033750 | 2024-06-14 11:10AM EDT | 33.75 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 176 | 0.00% |
| CNQ260116C00035000 | 2024-06-13 3:55PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 0.78% |
| CNQ260116C00036250 | 2024-06-04 9:30AM EDT | 36.25 | 5.26 | 0.00 | 0.00 | 0.00 | - | - | 254 | 1.56% |
| CNQ260116C00037500 | 2024-06-07 9:35AM EDT | 37.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 978 | 1.56% |
| CNQ260116C00038750 | 2024-06-10 3:30PM EDT | 38.75 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 72 | 3.13% |
| CNQ260116C00040000 | 2024-06-11 1:16PM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 760 | 3.13% |
| CNQ260116C00041250 | 2024-06-03 3:26PM EDT | 41.25 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 62 | 3.13% |
| CNQ260116C00042500 | 2024-05-31 11:22AM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 706 | 3.13% |
| CNQ260116C00043750 | 2024-06-04 9:30AM EDT | 43.75 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 62 | 6.25% |
| CNQ260116C00045000 | 2024-06-13 9:40AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 914 | 6.25% |
| CNQ260116C00047500 | 2024-05-23 2:01PM EDT | 47.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 524 | 6.25% |
| CNQ260116C00050000 | 2024-06-10 2:59PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| CNQ260116C00055000 | 2024-06-04 10:17AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CNQ260116C00060000 | 2024-06-14 3:36PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 146.18% |
| 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 | 76.54% |
| 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 | 68.04% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00017500 | 2024-06-14 10:48AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 12.50% |
| CNQ260116P00022500 | 2024-05-28 9:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 642 | 6.25% |
| CNQ260116P00025000 | 2024-06-14 1:25PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 6.25% |
| CNQ260116P00027500 | 2024-06-04 9:52AM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 126 | 3.13% |
| CNQ260116P00028750 | 2024-06-04 9:51AM EDT | 28.75 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 42 | 3.13% |
| CNQ260116P00030000 | 2024-06-05 11:13AM EDT | 30.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| CNQ260116P00031250 | 2024-06-03 11:15AM EDT | 31.25 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
| CNQ260116P00032500 | 2024-06-10 10:09AM EDT | 32.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 780 | 0.78% |
| CNQ260116P00033750 | 2024-06-03 11:15AM EDT | 33.75 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 550 | 0.20% |
| CNQ260116P00035000 | 2024-06-10 3:33PM EDT | 35.00 | 3.44 | 4.20 | 5.20 | +2.84 | +473.33% | 4 | 358 | 27.09% |
| CNQ260116P00036250 | 2024-06-03 11:15AM EDT | 36.25 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 362 | 0.00% |
| CNQ260116P00037500 | 2024-06-10 3:29PM EDT | 37.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| CNQ260116P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.80 | 9.60 | 13.80 | 0.00 | - | 6 | 0 | 35.51% |
| CNQ260116P00050000 | 2024-05-14 11:38AM EDT | 50.00 | 1.80 | 13.70 | 18.50 | 0.00 | - | 1 | 0 | 39.21% |
| 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 | 47.36% |
| CNQ260116P00057500 | 2024-06-04 9:51AM EDT | 57.50 | 4.10 | 21.50 | 26.50 | 0.00 | - | 20 | 0 | 49.52% |
| CNQ260116P00060000 | 2024-06-12 11:33AM EDT | 60.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
