Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.361,98 -2.188,31 (-3,87%) CMC Crypto 200
1.271,99 -67,07 (-5,01%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 10.12 | 7.50 | 8.50 | 0.00 | - | 1 | 9 | 59.08% |
| CNQ240517C00070000 | 2024-04-19 12:57PM EDT | 70.00 | 7.57 | 5.30 | 5.60 | 0.00 | - | 1 | 31 | 37.45% |
| CNQ240517C00072500 | 2024-05-01 9:41AM EDT | 72.50 | 3.80 | 3.40 | 3.60 | -0.28 | -6.86% | 1 | 84 | 33.99% |
| CNQ240517C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 2.55 | 1.85 | 2.00 | -0.30 | -10.53% | 22 | 957 | 31.37% |
| CNQ240517C00077500 | 2024-05-01 3:15PM EDT | 77.50 | 1.20 | 0.85 | 0.95 | -0.20 | -14.29% | 44 | 1,659 | 29.98% |
| CNQ240517C00080000 | 2024-05-01 3:43PM EDT | 80.00 | 0.50 | 0.35 | 0.45 | -0.30 | -37.50% | 619 | 2,668 | 30.93% |
| CNQ240517C00082500 | 2024-05-01 3:49PM EDT | 82.50 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 17 | 522 | 33.69% |
| CNQ240517C00085000 | 2024-05-01 12:30PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 14 | 307 | 36.62% |
| CNQ240517C00087500 | 2024-04-26 2:39PM EDT | 87.50 | 0.14 | 0.05 | 1.35 | 0.00 | - | 2 | 93 | 63.04% |
| CNQ240517C00090000 | 2024-05-01 1:27PM EDT | 90.00 | 0.07 | 0.05 | 0.30 | -0.15 | -68.18% | 500 | 1,142 | 50.68% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 20 | 78.52% |
| CNQ240517C00100000 | 2024-04-22 10:22AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 49.61% |
| CNQ240517P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 6 | 325 | 46.68% |
| CNQ240517P00067500 | 2024-05-01 3:24PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 72 | 34.86% |
| CNQ240517P00070000 | 2024-05-01 3:32PM EDT | 70.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 505 | 1,172 | 31.35% |
| CNQ240517P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 0.87 | 0.85 | 0.90 | +0.29 | +50.00% | 177 | 538 | 29.57% |
| CNQ240517P00075000 | 2024-05-01 3:55PM EDT | 75.00 | 1.82 | 1.75 | 2.00 | +0.57 | +45.60% | 52 | 553 | 30.62% |
| CNQ240517P00077500 | 2024-04-30 3:29PM EDT | 77.50 | 2.58 | 3.20 | 3.50 | 0.00 | - | 5 | 1,000 | 29.98% |
| CNQ240517P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 5.40 | 3.20 | 7.40 | +1.80 | +50.00% | 500 | 723 | 66.41% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 5.50 | 9.40 | 0.00 | - | 1 | 24 | 69.31% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 8.20 | 12.00 | 0.00 | - | 23 | 15 | 81.49% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 22.50 | 27.40 | 0.00 | - | 1 | 0 | 139.84% |
