Deutsche Märkte schließen in 1 Stunde 28 Minute
DAX
18.295,09 -199,80 (-1,08%) Euro Stoxx 50
4.946,24 -70,24 (-1,40%) Dow Jones 30
38.499,61 -368,43 (-0,95%) Gold
2.331,70 +4,70 (+0,20%) EUR/USD
1,0727 -0,0038 (-0,35%) Bitcoin EUR
62.245,30 -2.440,07 (-3,77%)
Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00050000 | 2024-03-13 3:07PM EDT | 50.00 | 24.09 | 27.10 | 32.00 | 0.00 | - | 12 | 13 | 575.20% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 432.28% |
| CNQ240920C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | -16.00 | -98.89% | 30 | 53 | 25.00% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 302.27% |
| CNQ240920C00060000 | 2024-06-06 11:26AM EDT | 60.00 | 12.38 | 0.00 | 0.75 | 0.00 | - | 4 | 48 | 64.80% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 365.45% |
| CNQ240920C00065000 | 2024-06-07 11:28AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 25.00% |
| CNQ240920C00067500 | 2024-06-03 9:54AM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 25.00% |
| CNQ240920C00070000 | 2024-06-10 3:15PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 25.00% |
| CNQ240920C00072500 | 2024-06-10 2:31PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 25.00% |
| CNQ240920C00075000 | 2024-06-07 9:57AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 820 | 25.00% |
| CNQ240920C00077500 | 2024-06-10 12:51PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 25.00% |
| CNQ240920C00080000 | 2024-06-07 11:53AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 25.00% |
| CNQ240920C00082500 | 2024-06-04 3:05PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 25.00% |
| CNQ240920C00085000 | 2024-06-10 12:41PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 25.00% |
| CNQ240920C00087500 | 2024-06-10 10:49AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 128 | 154 | 50.00% |
| CNQ240920C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,218 | 50.00% |
| CNQ240920C00095000 | 2024-05-28 2:33PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 250 | 50.00% |
| CNQ240920C00100000 | 2024-05-07 10:02AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 106.06% |
| CNQ240920C00105000 | 2024-04-08 9:37AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNQ240920C00110000 | 2024-04-11 12:16PM EDT | 110.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 138.33% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00040000 | 2024-03-21 12:04PM EDT | 40.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 0.00% |
| CNQ240920P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 0.00% |
| CNQ240920P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 27 | 151 | 0.00% |
| CNQ240920P00052500 | 2024-03-11 2:31PM EDT | 52.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 0.00% |
| CNQ240920P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ240920P00057500 | 2024-05-30 9:41AM EDT | 57.50 | 0.40 | 22.40 | 23.30 | 0.00 | - | 1 | 36 | 55.71% |
| CNQ240920P00060000 | 2024-06-05 11:04AM EDT | 60.00 | 0.60 | 24.50 | 0.00 | 0.00 | - | 163 | 1,532 | 0.00% |
| CNQ240920P00062500 | 2024-06-06 2:39PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| CNQ240920P00065000 | 2024-06-04 3:53PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 631 | 0.00% |
| CNQ240920P00067500 | 2024-06-07 11:59AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| CNQ240920P00070000 | 2024-06-10 3:19PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3,679 | 0.00% |
| CNQ240920P00072500 | 2024-06-10 3:56PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 386 | 0.00% |
| CNQ240920P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| CNQ240920P00077500 | 2024-05-29 11:28AM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| CNQ240920P00080000 | 2024-05-06 1:07PM EDT | 80.00 | 6.90 | 9.30 | 11.60 | 0.00 | - | 4 | 34 | 0.00% |
| CNQ240920P00082500 | 2024-05-28 11:12AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| CNQ240920P00085000 | 2024-05-31 2:36PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
