Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.770,02 +259,11 (+0,42%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00025000 | 2023-12-06 4:21PM EDT | 25.00 | 38.15 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ250117C00030000 | 2023-12-06 12:31PM EDT | 30.00 | 33.90 | 36.60 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| CNQ250117C00035000 | 2024-03-13 1:41PM EDT | 35.00 | 38.71 | 42.00 | 46.90 | 0.00 | - | 5 | 1 | 86.91% |
| CNQ250117C00040000 | 2023-12-19 3:41PM EDT | 40.00 | 25.25 | 21.00 | 23.90 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ250117C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| CNQ250117C00050000 | 2024-05-03 10:04AM EDT | 50.00 | 24.25 | 25.00 | 29.80 | 0.00 | - | 2 | 115 | 57.13% |
| CNQ250117C00052500 | 2024-03-18 10:28AM EDT | 52.50 | 21.45 | 23.80 | 27.30 | 0.00 | - | 1 | 52 | 52.47% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 0.00% |
| CNQ250117C00057500 | 2024-05-01 3:56PM EDT | 57.50 | 18.00 | 19.60 | 23.00 | 0.00 | - | 5 | 202 | 48.11% |
| CNQ250117C00060000 | 2024-05-14 11:00AM EDT | 60.00 | 17.71 | 17.80 | 20.30 | 0.00 | - | 77 | 570 | 42.47% |
| CNQ250117C00062500 | 2024-05-14 11:00AM EDT | 62.50 | 15.51 | 15.80 | 16.80 | 0.00 | - | 68 | 3,043 | 32.36% |
| CNQ250117C00065000 | 2024-05-16 12:08PM EDT | 65.00 | 13.60 | 13.30 | 15.70 | 0.00 | - | 1 | 2,006 | 36.05% |
| CNQ250117C00067500 | 2024-05-15 9:37AM EDT | 67.50 | 11.35 | 12.20 | 12.70 | 0.00 | - | 1 | 514 | 29.29% |
| CNQ250117C00070000 | 2024-05-17 3:11PM EDT | 70.00 | 10.76 | 10.50 | 10.90 | -0.14 | -1.28% | 5 | 2,487 | 28.37% |
| CNQ250117C00072500 | 2024-05-15 9:46AM EDT | 72.50 | 7.90 | 8.90 | 9.30 | 0.00 | - | 10 | 2,122 | 27.81% |
| CNQ250117C00075000 | 2024-05-14 10:31AM EDT | 75.00 | 7.10 | 7.50 | 7.90 | -0.10 | -1.39% | 1 | 1,699 | 27.53% |
| CNQ250117C00077500 | 2024-05-09 11:23AM EDT | 77.50 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 121 | 26.67% |
| CNQ250117C00080000 | 2024-05-17 3:11PM EDT | 80.00 | 5.24 | 5.10 | 5.40 | +0.39 | +8.04% | 48 | 1,834 | 26.45% |
| CNQ250117C00082500 | 2024-05-13 9:51AM EDT | 82.50 | 3.94 | 4.20 | 4.50 | -0.56 | -12.44% | 3 | 621 | 26.48% |
| CNQ250117C00085000 | 2024-05-16 2:12PM EDT | 85.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | 7 | 1,446 | 26.39% |
| CNQ250117C00087500 | 2024-05-02 10:50AM EDT | 87.50 | 2.95 | 2.65 | 2.95 | 0.00 | - | 14 | 314 | 26.00% |
| CNQ250117C00090000 | 2024-05-15 1:31PM EDT | 90.00 | 2.07 | 2.05 | 2.35 | 0.00 | - | 7 | 1,012 | 25.76% |
| CNQ250117C00095000 | 2024-05-09 1:12PM EDT | 95.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 1 | 480 | 25.06% |
| CNQ250117C00100000 | 2024-05-17 1:15PM EDT | 100.00 | 0.80 | 0.70 | 0.95 | -0.28 | -25.93% | 1 | 72 | 25.70% |
| CNQ250117C00105000 | 2024-05-02 10:25AM EDT | 105.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 1 | 44 | 39.21% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 30.59% |
| CNQ250117C00115000 | 2024-04-25 10:57AM EDT | 115.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 3 | 16 | 30.05% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 46.95% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00025000 | 2023-10-05 2:01PM EDT | 25.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 71.19% |
| CNQ250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 91 | 57.03% |
| CNQ250117P00035000 | 2024-05-14 11:00AM EDT | 35.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 50 | 1,232 | 60.21% |
| CNQ250117P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 2 | 2,455 | 57.52% |
| CNQ250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.15 | 0.15 | 1.75 | 0.00 | - | 1 | 392 | 57.95% |
| CNQ250117P00050000 | 2024-04-10 1:56PM EDT | 50.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 158 | 604 | 44.19% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.05 | 0.80 | 0.00 | - | 2 | 630 | 35.57% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 776 | 29.83% |
| CNQ250117P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.85 | 0.60 | 0.80 | 0.00 | - | 2 | 1,390 | 28.81% |
| CNQ250117P00060000 | 2024-05-16 3:44PM EDT | 60.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 394 | 28.20% |
| CNQ250117P00062500 | 2024-04-26 1:18PM EDT | 62.50 | 1.73 | 1.20 | 1.45 | 0.00 | - | 3 | 496 | 27.36% |
| CNQ250117P00065000 | 2024-05-17 10:29AM EDT | 65.00 | 1.95 | 1.70 | 1.95 | -0.30 | -13.33% | 1 | 2,934 | 26.91% |
| CNQ250117P00067500 | 2024-05-16 3:22PM EDT | 67.50 | 2.75 | 2.30 | 2.65 | 0.00 | - | 1 | 747 | 26.88% |
| CNQ250117P00070000 | 2024-05-10 1:14PM EDT | 70.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 22 | 288 | 26.41% |
| CNQ250117P00072500 | 2024-05-14 11:00AM EDT | 72.50 | 4.60 | 3.90 | 4.20 | 0.00 | - | 325 | 695 | 25.56% |
| CNQ250117P00075000 | 2024-05-09 11:58AM EDT | 75.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 485 | 25.38% |
| CNQ250117P00077500 | 2024-05-09 10:32AM EDT | 77.50 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 367 | 24.58% |
| CNQ250117P00080000 | 2024-05-16 10:49AM EDT | 80.00 | 8.20 | 7.40 | 7.70 | 0.00 | - | 36 | 722 | 23.96% |
| CNQ250117P00082500 | 2024-05-14 9:53AM EDT | 82.50 | 9.50 | 8.90 | 9.20 | 0.00 | - | 14 | 94 | 23.52% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.80 | 12.50 | 0.00 | - | 44 | 85 | 30.04% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | - | 25 | 30.91% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 91.42% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 94.69% |
© 2024 Yahoo. Todos los derechos reservados.