Deutsche Märkte schließen in 10 Minuten
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.888,15 -115,44 (-0,29%) Gold
2.439,60 +22,20 (+0,92%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.818,58 +1.356,75 (+2,21%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00045000 | 2024-03-13 3:59PM EDT | 45.00 | 28.90 | 32.00 | 36.80 | 0.00 | - | 10 | 0 | 172.80% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 81.15% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 0.00% |
| CNQ240621C00055000 | 2024-03-14 10:19AM EDT | 55.00 | 19.18 | 22.10 | 27.00 | 0.00 | - | 1 | 100 | 125.73% |
| CNQ240621C00057500 | 2024-03-05 3:56PM EDT | 57.50 | 14.51 | 20.90 | 25.50 | 0.00 | - | 1 | 203 | 134.20% |
| CNQ240621C00060000 | 2024-04-12 1:15PM EDT | 60.00 | 20.37 | 14.80 | 19.40 | 0.00 | - | 4 | 187 | 100.44% |
| CNQ240621C00062500 | 2024-05-15 3:28PM EDT | 62.50 | 13.85 | 14.60 | 15.40 | 0.00 | - | 3 | 466 | 51.32% |
| CNQ240621C00065000 | 2024-05-14 2:22PM EDT | 65.00 | 11.20 | 11.10 | 12.60 | 0.00 | - | 10 | 697 | 46.39% |
| CNQ240621C00067500 | 2024-05-15 11:05AM EDT | 67.50 | 10.15 | 9.70 | 10.10 | +1.35 | +15.34% | 3 | 839 | 38.65% |
| CNQ240621C00070000 | 2024-05-20 12:44PM EDT | 70.00 | 7.55 | 7.30 | 7.60 | +0.05 | +0.67% | 1 | 1,340 | 30.86% |
| CNQ240621C00072500 | 2024-05-16 11:12AM EDT | 72.50 | 4.35 | 5.00 | 5.30 | 0.00 | - | 2 | 1,533 | 26.07% |
| CNQ240621C00075000 | 2024-05-17 1:47PM EDT | 75.00 | 3.14 | 3.00 | 3.30 | 0.00 | - | 2 | 1,453 | 23.07% |
| CNQ240621C00077500 | 2024-05-20 10:39AM EDT | 77.50 | 1.90 | 1.55 | 1.60 | +0.15 | +8.57% | 18 | 876 | 19.48% |
| CNQ240621C00080000 | 2024-05-20 1:14PM EDT | 80.00 | 0.75 | 0.65 | 0.70 | -0.20 | -21.05% | 60 | 2,432 | 19.09% |
| CNQ240621C00082500 | 2024-05-20 12:12PM EDT | 82.50 | 0.32 | 0.25 | 0.35 | -0.05 | -13.51% | 33 | 181 | 20.80% |
| CNQ240621C00085000 | 2024-05-20 10:17AM EDT | 85.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 1 | 927 | 21.58% |
| CNQ240621C00087500 | 2024-04-19 10:34AM EDT | 87.50 | 0.75 | 0.05 | 0.50 | 0.00 | - | 10 | 53 | 35.45% |
| CNQ240621C00090000 | 2024-05-20 10:45AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 86 | 28.52% |
| CNQ240621C00095000 | 2024-05-20 10:04AM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 555 | 36.33% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 72.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00040000 | 2023-12-06 1:45PM EDT | 40.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 148.93% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 107.42% |
| CNQ240621P00050000 | 2024-03-25 1:49PM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 394 | 75.29% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 60.74% |
| CNQ240621P00055000 | 2024-05-20 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 1,172 | 51.17% |
| CNQ240621P00057500 | 2024-05-20 10:04AM EDT | 57.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 392 | 50.20% |
| CNQ240621P00060000 | 2024-05-17 3:52PM EDT | 60.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 822 | 47.17% |
| CNQ240621P00062500 | 2024-05-09 10:27AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 549 | 40.63% |
| CNQ240621P00065000 | 2024-05-13 1:47PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 1,829 | 34.28% |
| CNQ240621P00067500 | 2024-05-20 1:28PM EDT | 67.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 12 | 1,606 | 28.03% |
| CNQ240621P00070000 | 2024-05-20 12:14PM EDT | 70.00 | 0.22 | 0.15 | 0.25 | -0.07 | -24.14% | 20 | 1,458 | 24.71% |
| CNQ240621P00072500 | 2024-05-20 10:01AM EDT | 72.50 | 0.50 | 0.40 | 0.50 | -0.09 | -15.25% | 26 | 347 | 22.41% |
| CNQ240621P00075000 | 2024-05-20 1:31PM EDT | 75.00 | 1.05 | 1.00 | 1.05 | -0.12 | -10.26% | 89 | 1,268 | 20.95% |
| CNQ240621P00077500 | 2024-05-20 10:10AM EDT | 77.50 | 2.05 | 2.10 | 2.25 | -0.54 | -20.85% | 16 | 243 | 21.88% |
| CNQ240621P00080000 | 2024-05-20 10:12AM EDT | 80.00 | 3.60 | 3.80 | 4.00 | -1.20 | -25.00% | 1 | 1,218 | 23.76% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 5.90 | 6.20 | 0.00 | - | 2 | 38 | 27.66% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 7.60 | 8.50 | 0.00 | - | 2 | 15 | 31.01% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 12.00 | 13.50 | 0.00 | - | 30 | 30 | 42.31% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 82.76% |
