Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.460,85 -1.244,07 (-1,92%) CMC Crypto 200
1.419,02 -27,65 (-1,91%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 486.77% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 355.66% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 240.97% |
| CNQ240621C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 15.93 | 14.30 | 18.50 | 0.00 | - | 1 | 66 | 108.98% |
| CNQ240621C00057500 | 2024-06-03 1:42PM EDT | 57.50 | 16.56 | 13.30 | 14.00 | 0.00 | - | 1 | 203 | 79.00% |
| CNQ240621C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 16.23 | 10.60 | 12.30 | 0.00 | - | 4 | 160 | 81.64% |
| CNQ240621C00062500 | 2024-06-07 11:26AM EDT | 62.50 | 8.33 | 6.90 | 10.20 | 0.00 | - | 1 | 466 | 106.06% |
| CNQ240621C00065000 | 2024-06-05 1:22PM EDT | 65.00 | 6.90 | 5.90 | 8.10 | 0.00 | - | 7 | 695 | 68.46% |
| CNQ240621C00067500 | 2024-06-10 1:06PM EDT | 67.50 | 3.90 | 3.50 | 3.80 | -0.60 | -13.33% | 1 | 835 | 31.84% |
| CNQ240621C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.69 | 1.55 | 1.70 | +0.17 | +11.18% | 10 | 0 | 24.39% |
| CNQ240621C00072500 | 2024-06-10 3:22PM EDT | 72.50 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 53 | 1,556 | 24.90% |
| CNQ240621C00075000 | 2024-06-10 3:48PM EDT | 75.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 69 | 0 | 29.20% |
| CNQ240621C00077500 | 2024-06-07 2:51PM EDT | 77.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 24 | 1,019 | 35.35% |
| CNQ240621C00080000 | 2024-06-07 3:18PM EDT | 80.00 | 0.15 | 0.10 | 0.35 | +0.03 | +25.00% | 2 | 2,534 | 54.88% |
| CNQ240621C00082500 | 2024-06-10 2:55PM EDT | 82.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 49.22% |
| CNQ240621C00085000 | 2024-06-07 2:13PM EDT | 85.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 947 | 54.10% |
| CNQ240621C00087500 | 2024-06-06 9:50AM EDT | 87.50 | 0.05 | 0.05 | 0.05 | 0.00 | - | 8 | 256 | 57.42% |
| CNQ240621C00090000 | 2024-06-05 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 102 | 64.06% |
| CNQ240621C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 561 | 75.78% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 154.98% |
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 | 234.67% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 164.06% |
| CNQ240621P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 359 | 102.73% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 171 | 154.69% |
| CNQ240621P00055000 | 2024-06-06 12:26PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,006 | 1,191 | 69.92% |
| CNQ240621P00057500 | 2024-06-10 12:09PM EDT | 57.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 477 | 53.52% |
| CNQ240621P00060000 | 2024-06-10 3:27PM EDT | 60.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 20 | 858 | 54.88% |
| CNQ240621P00062500 | 2024-06-05 10:14AM EDT | 62.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 547 | 50.78% |
| CNQ240621P00065000 | 2024-06-10 3:27PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 11 | 2,579 | 38.18% |
| CNQ240621P00067500 | 2024-06-07 1:24PM EDT | 67.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 2,138 | 33.69% |
| CNQ240621P00070000 | 2024-06-10 2:32PM EDT | 70.00 | 1.00 | 1.05 | 1.15 | -0.55 | -35.48% | 128 | 0 | 32.03% |
| CNQ240621P00072500 | 2024-06-10 2:32PM EDT | 72.50 | 2.30 | 2.60 | 2.80 | +0.15 | +6.98% | 49 | 303 | 38.28% |
| CNQ240621P00075000 | 2024-06-07 1:11PM EDT | 75.00 | 5.19 | 3.00 | 6.70 | 0.00 | - | 7 | 1,337 | 86.26% |
| CNQ240621P00077500 | 2024-06-04 12:22PM EDT | 77.50 | 7.23 | 5.20 | 8.60 | 0.00 | - | 10 | 0 | 89.06% |
| CNQ240621P00080000 | 2024-05-21 12:31PM EDT | 80.00 | 3.78 | 7.60 | 11.30 | 0.00 | - | 7 | 1,223 | 55.27% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 11.20 | 13.40 | 0.00 | - | 2 | 38 | 78.91% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 8.40 | 12.40 | 0.00 | - | 2 | 15 | 0.00% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 18.40 | 21.90 | 0.00 | - | 30 | 30 | 120.65% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
