Deutsche Märkte öffnen in 7 Stunden 6 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.534,18 -173,55 (-0,27%) CMC Crypto 200
1.439,08 -7,59 (-0,52%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00025000 | 2023-12-06 4:21PM EDT | 25.00 | 38.15 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ250117C00030000 | 2023-12-06 12:31PM EDT | 30.00 | 33.90 | 36.60 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| CNQ250117C00035000 | 2024-03-13 1:41PM EDT | 35.00 | 38.71 | 42.00 | 46.90 | 0.00 | - | 5 | 1 | 146.50% |
| CNQ250117C00040000 | 2023-12-19 3:41PM EDT | 40.00 | 25.25 | 21.00 | 23.90 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ250117C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| CNQ250117C00050000 | 2024-05-03 10:04AM EDT | 50.00 | 24.25 | 24.50 | 29.30 | 0.00 | - | 2 | 115 | 76.49% |
| CNQ250117C00052500 | 2024-03-18 10:28AM EDT | 52.50 | 21.45 | 23.80 | 27.30 | 0.00 | - | 1 | 52 | 77.38% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 55.43% |
| CNQ250117C00057500 | 2024-05-01 3:56PM EDT | 57.50 | 18.00 | 17.50 | 21.20 | 0.00 | - | 5 | 202 | 57.83% |
| CNQ250117C00060000 | 2024-06-04 10:19AM EDT | 60.00 | 12.62 | 12.40 | 13.10 | 0.00 | - | 5 | 0 | 30.42% |
| CNQ250117C00062500 | 2024-06-04 10:34AM EDT | 62.50 | 10.97 | 10.70 | 11.20 | 0.00 | - | 2 | 3,023 | 29.46% |
| CNQ250117C00065000 | 2024-06-07 11:26AM EDT | 65.00 | 9.08 | 8.20 | 9.50 | 0.00 | - | 1 | 2,010 | 28.89% |
| CNQ250117C00067500 | 2024-06-07 9:35AM EDT | 67.50 | 7.80 | 7.10 | 7.90 | 0.00 | - | 1 | 511 | 28.11% |
| CNQ250117C00070000 | 2024-06-07 11:00AM EDT | 70.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 20 | 2,451 | 27.57% |
| CNQ250117C00072500 | 2024-06-10 11:45AM EDT | 72.50 | 5.40 | 5.00 | 5.30 | +0.28 | +5.47% | 26 | 0 | 27.22% |
| CNQ250117C00075000 | 2024-06-10 1:48PM EDT | 75.00 | 4.30 | 3.90 | 4.30 | +0.20 | +4.88% | 15 | 1,698 | 27.05% |
| CNQ250117C00077500 | 2024-06-10 1:10PM EDT | 77.50 | 3.40 | 3.10 | 3.40 | -0.40 | -10.53% | 30 | 165 | 26.66% |
| CNQ250117C00080000 | 2024-06-06 12:28PM EDT | 80.00 | 2.90 | 2.45 | 2.75 | 0.00 | - | 6 | 1,820 | 26.81% |
| CNQ250117C00082500 | 2024-06-10 11:31AM EDT | 82.50 | 2.10 | 1.85 | 2.15 | -0.25 | -10.64% | 26 | 626 | 26.60% |
| CNQ250117C00085000 | 2024-06-05 3:47PM EDT | 85.00 | 1.79 | 1.40 | 1.65 | 0.00 | - | 10 | 1,392 | 26.34% |
| CNQ250117C00087500 | 2024-06-07 1:18PM EDT | 87.50 | 1.19 | 1.00 | 1.30 | 0.00 | - | 14 | 314 | 26.44% |
| CNQ250117C00090000 | 2024-06-05 3:21PM EDT | 90.00 | 1.06 | 0.80 | 1.00 | 0.00 | - | 2 | 1,019 | 26.38% |
| CNQ250117C00095000 | 2024-06-05 3:38PM EDT | 95.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 1 | 479 | 26.51% |
| CNQ250117C00100000 | 2024-05-22 11:57AM EDT | 100.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 27.30% |
| CNQ250117C00105000 | 2024-05-28 10:26AM EDT | 105.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 34.60% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 50.92% |
| CNQ250117C00115000 | 2024-05-22 2:12PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 40.23% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 56.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00025000 | 2023-10-05 2:01PM EDT | 25.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 70.41% |
| CNQ250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 91 | 55.66% |
| CNQ250117P00035000 | 2024-05-14 11:00AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 50 | 1,232 | 47.56% |
| CNQ250117P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 51.83% |
| CNQ250117P00045000 | 2024-05-30 9:56AM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 42.90% |
| CNQ250117P00050000 | 2024-06-10 11:22AM EDT | 50.00 | 0.40 | 0.35 | 0.55 | -0.05 | -11.11% | 1 | 603 | 32.13% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.15 | 2.50 | 0.00 | - | 2 | 630 | 46.48% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 776 | 27.27% |
| CNQ250117P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.85 | 1.05 | 1.40 | 0.00 | - | 2 | 1,390 | 29.20% |
| CNQ250117P00060000 | 2024-06-07 3:22PM EDT | 60.00 | 1.85 | 1.55 | 1.95 | 0.00 | - | 13 | 394 | 28.91% |
| CNQ250117P00062500 | 2024-06-10 12:33PM EDT | 62.50 | 2.35 | 2.15 | 2.60 | +0.69 | +41.57% | 45 | 497 | 28.39% |
| CNQ250117P00065000 | 2024-06-04 2:45PM EDT | 65.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 4 | 2,935 | 27.42% |
| CNQ250117P00067500 | 2024-06-10 11:31AM EDT | 67.50 | 4.00 | 3.90 | 4.40 | -0.30 | -6.98% | 39 | 750 | 27.70% |
| CNQ250117P00070000 | 2024-06-06 12:13PM EDT | 70.00 | 4.80 | 5.00 | 5.40 | 0.00 | - | 1 | 263 | 26.72% |
| CNQ250117P00072500 | 2024-06-10 11:27AM EDT | 72.50 | 6.40 | 6.20 | 6.80 | -0.30 | -4.48% | 7 | 695 | 26.83% |
| CNQ250117P00075000 | 2024-06-10 1:23PM EDT | 75.00 | 7.80 | 7.70 | 8.20 | +0.40 | +5.41% | 6 | 444 | 26.20% |
| CNQ250117P00077500 | 2024-06-06 1:31PM EDT | 77.50 | 9.00 | 9.40 | 9.70 | 0.00 | - | 10 | 358 | 25.29% |
| CNQ250117P00080000 | 2024-05-16 10:49AM EDT | 80.00 | 8.20 | 11.00 | 13.50 | 0.00 | - | 36 | 0 | 34.94% |
| CNQ250117P00082500 | 2024-05-14 9:53AM EDT | 82.50 | 9.50 | 12.70 | 14.20 | 0.00 | - | 14 | 94 | 29.11% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.80 | 12.50 | 0.00 | - | 44 | 85 | 0.00% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | - | 25 | 0.00% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 83.12% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 85.18% |
