Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.886,23 +328,12 (+0,83%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%) CMC Crypto 200
1.390,22 +122,27 (+9,65%) Nasdaq Compositive
16.740,58 +229,40 (+1,39%) S&P 500
5.304,92 +58,24 (+1,11%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-05-06 2:50PM EDT | 67.50 | 8.40 | 8.30 | 8.70 | -0.40 | -4.55% | 1 | 11 | 53.91% |
| CNQ240517C00070000 | 2024-05-07 2:14PM EDT | 70.00 | 6.87 | 5.90 | 6.30 | 0.00 | - | 1 | 30 | 59.38% |
| CNQ240517C00072500 | 2024-05-15 11:28AM EDT | 72.50 | 3.40 | 3.40 | 4.00 | -0.05 | -1.45% | 20 | 148 | 64.06% |
| CNQ240517C00075000 | 2024-05-15 3:17PM EDT | 75.00 | 1.25 | 1.15 | 1.25 | -0.37 | -22.84% | 19 | 992 | 23.24% |
| CNQ240517C00077500 | 2024-05-15 11:28AM EDT | 77.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 2 | 1,662 | 23.05% |
| CNQ240517C00080000 | 2024-05-15 12:30PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 2,640 | 34.38% |
| CNQ240517C00082500 | 2024-05-13 12:43PM EDT | 82.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 502 | 50.00% |
| CNQ240517C00085000 | 2024-05-13 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 300 | 57.81% |
| CNQ240517C00087500 | 2024-05-10 9:52AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 947 | 106.25% |
| CNQ240517C00090000 | 2024-05-02 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 556 | 706 | 82.03% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 164.65% |
| CNQ240517C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.38% |
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 | 1.05 | 0.00 | - | 1 | 2 | 197.27% |
| CNQ240517P00065000 | 2024-05-08 1:14PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 78.91% |
| CNQ240517P00067500 | 2024-05-10 9:36AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 61.72% |
| CNQ240517P00070000 | 2024-05-08 10:45AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 706 | 50.78% |
| CNQ240517P00072500 | 2024-05-14 1:20PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 625 | 32.42% |
| CNQ240517P00075000 | 2024-05-15 1:54PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 14 | 538 | 22.85% |
| CNQ240517P00077500 | 2024-05-15 9:51AM EDT | 77.50 | 2.90 | 1.15 | 1.60 | +0.84 | +40.78% | 2 | 1,162 | 19.53% |
| CNQ240517P00080000 | 2024-05-14 2:09PM EDT | 80.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 317 | 47.46% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 5.90 | 6.80 | 0.00 | - | 1 | 2 | 74.61% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 6.40 | 10.60 | 0.00 | - | 23 | 0 | 165.63% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 21.00 | 25.50 | 0.00 | - | 1 | 0 | 275.59% |
