La bourse ferme dans 7 h 28 min

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,97-0,13 (-0,38 %)
À la clôture : 04:00PM EDT
33,97 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CNQ240621C000250002024-06-14 2:17PM EDT25.009.300.000.000.00-12000.00%
CNQ240621C000262502024-06-14 2:17PM EDT26.258.000.000.000.00-8000.00%
CNQ240621C000275002024-06-14 2:43PM EDT27.506.300.000.000.00-62000.00%
CNQ240621C000287502024-06-14 2:43PM EDT28.755.000.000.000.00-1,24000.00%
CNQ240621C000300002024-06-14 2:43PM EDT30.003.800.000.000.00-1,24000.00%
CNQ240621C000312502024-06-14 2:43PM EDT31.252.530.000.000.00-3,11000.00%
CNQ240621C000325002024-06-14 2:27PM EDT32.501.450.000.000.00-1,00000.00%
CNQ240621C000337502024-06-14 3:25PM EDT33.750.450.000.000.00-4400.00%
CNQ240621C000350002024-06-14 1:53PM EDT35.000.090.000.000.00-5406.25%
CNQ240621C000362502024-06-14 2:18PM EDT36.250.050.000.000.00-75012.50%
CNQ240621C000375002024-06-14 3:08PM EDT37.500.050.000.000.00-54025.00%
CNQ240621C000387502024-06-12 11:16AM EDT38.750.050.000.000.00--025.00%
CNQ240621C000400002024-06-14 11:02AM EDT40.000.030.000.000.00-10025.00%
CNQ240621C000412502024-06-10 2:55PM EDT41.250.050.000.000.00--050.00%
CNQ240621C000425002024-06-07 2:13PM EDT42.500.030.000.000.00--050.00%
CNQ240621C000437502024-06-06 9:50AM EDT43.750.030.000.000.00--050.00%
CNQ240621C000450002024-06-05 12:35PM EDT45.000.030.000.000.00-10050.00%
CNQ240621C000475002024-05-28 12:51PM EDT47.500.030.000.000.00--050.00%
CNQ240621C000500002024-03-19 9:35AM EDT50.0024.3025.0029.600.00-3422,384.77%
CNQ240621C000525002024-02-21 10:56AM EDT52.5012.5520.0023.800.00-10301,811.52%
CNQ240621C000550002024-06-04 10:02AM EDT55.0015.930.000.650.00-10261.72%
CNQ240621C000575002024-06-03 1:42PM EDT57.5016.560.000.650.00-10279.30%
CNQ240621C000600002024-05-31 11:37AM EDT60.0016.230.000.150.00-40229.69%
CNQ240621C000625002024-06-07 11:26AM EDT62.508.330.000.000.00-146650.00%
CNQ240621C000650002024-06-05 1:22PM EDT65.006.900.000.000.00-769550.00%
CNQ240621C000675002024-06-10 1:06PM EDT67.503.900.000.000.00-183550.00%
CNQ240621C000700002024-06-10 3:50PM EDT70.001.690.000.000.00-101,28650.00%
CNQ240621C000725002024-06-10 3:31PM EDT72.500.600.000.000.00-531,57650.00%
CNQ240621C000750002024-06-10 3:48PM EDT75.000.210.000.000.00-695,82750.00%
CNQ240621C000775002024-06-07 2:51PM EDT77.500.100.000.000.00-241,01950.00%
CNQ240621C000800002024-06-10 2:31PM EDT80.000.150.000.000.00-22,53450.00%
CNQ240621C000825002024-06-10 2:55PM EDT82.500.100.000.000.00-120650.00%
CNQ240621C000850002024-06-07 2:13PM EDT85.000.050.000.000.00-194750.00%
CNQ240621C000875002024-06-06 9:50AM EDT87.500.050.000.000.00-8256100.00%
CNQ240621C000900002024-06-05 12:35PM EDT90.000.050.000.000.00-2210250.00%
CNQ240621C000950002024-05-28 12:51PM EDT95.000.050.000.000.00-2456150.00%
CNQ240621C001000002024-04-10 12:57PM EDT100.000.350.002.150.00-27602.93%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CNQ240621P000225002024-06-12 10:05AM EDT22.500.050.000.000.00--050.00%
CNQ240621P000250002024-06-03 9:30AM EDT25.000.010.000.000.00--050.00%
CNQ240621P000275002024-06-14 9:33AM EDT27.500.060.000.000.00-116050.00%
CNQ240621P000287502024-06-14 9:58AM EDT28.750.050.000.000.00-155025.00%
CNQ240621P000300002024-06-14 2:04PM EDT30.000.050.000.000.00-26025.00%
CNQ240621P000312502024-06-14 9:58AM EDT31.250.110.000.000.00-7025.00%
CNQ240621P000325002024-06-14 2:17PM EDT32.500.150.000.000.00-27012.50%
CNQ240621P000337502024-06-14 2:15PM EDT33.750.550.000.000.00-201.56%
CNQ240621P000350002024-06-14 9:45AM EDT35.001.700.000.000.00-200.00%
CNQ240621P000362502024-06-13 12:23PM EDT36.252.450.000.000.00-5400.00%
CNQ240621P000375002024-06-14 3:17PM EDT37.503.930.000.000.00-1200.00%
CNQ240621P000387502024-06-13 11:24AM EDT38.754.700.000.000.00-700.00%
CNQ240621P000400002024-05-21 12:31PM EDT40.001.890.000.000.00-200.00%
CNQ240621P000412502024-05-17 1:30PM EDT41.253.207.509.500.00--76217.77%
CNQ240621P000425002024-06-14 2:50PM EDT42.508.990.000.000.00-1000.00%
CNQ240621P000450002024-03-20 1:36PM EDT45.000.110.000.750.00-51,0360.00%
CNQ240621P000500002024-06-03 9:30AM EDT50.000.0314.1017.300.00-350326.56%
CNQ240621P000525002024-05-06 11:18AM EDT52.500.050.002.150.00-11710.00%
CNQ240621P000550002024-06-06 12:26PM EDT55.000.0519.0022.300.00-1,0060373.44%
CNQ240621P000575002024-06-10 12:09PM EDT57.500.0421.5025.000.00-10412.89%
CNQ240621P000600002024-06-10 3:27PM EDT60.000.0824.0027.200.00-200404.30%
CNQ240621P000625002024-06-05 10:14AM EDT62.500.100.000.000.00-105470.00%
CNQ240621P000650002024-06-10 3:27PM EDT65.000.150.000.000.00-112,5690.00%
CNQ240621P000675002024-06-07 1:24PM EDT67.500.600.000.000.00-12,1380.00%
CNQ240621P000700002024-06-10 3:42PM EDT70.001.000.000.000.00-1281,4590.00%
CNQ240621P000725002024-06-10 2:32PM EDT72.502.300.000.000.00-492600.00%
CNQ240621P000750002024-06-07 1:11PM EDT75.005.190.000.000.00-71,3370.00%
CNQ240621P000775002024-06-04 12:22PM EDT77.507.230.000.000.00-102730.00%
CNQ240621P000800002024-05-21 12:31PM EDT80.003.780.000.000.00-71,2220.00%
CNQ240621P000825002024-05-17 1:30PM EDT82.506.400.000.000.00-2380.00%
CNQ240621P000850002024-04-29 3:13PM EDT85.007.898.4012.400.00-2150.00%
CNQ240621P000900002024-05-09 10:28AM EDT90.0012.4018.4021.900.00-30300.00%
CNQ240621P000950002024-04-12 10:42AM EDT95.0016.0016.0020.300.00-100.00%