Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
39.134,79 +96,63 (+0,25%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.002,62 -1.543,08 (-2,39%) CMC Crypto 200
1.406,94 -34,69 (-2,41%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00035000 | 2024-03-13 3:34PM EDT | 35.00 | 39.12 | 42.00 | 47.00 | 0.00 | - | 6 | 12 | 90.52% |
| CNQ260116C00040000 | 2024-02-21 10:59AM EDT | 40.00 | 24.90 | 32.00 | 37.00 | 0.00 | - | 1 | 6 | 51.90% |
| CNQ260116C00045000 | 2024-01-30 1:13PM EDT | 45.00 | 21.70 | 25.00 | 26.40 | 0.00 | - | 18 | 8 | 23.78% |
| CNQ260116C00050000 | 2024-05-15 2:21PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | -26.18 | -95.62% | 1 | 0 | 0.00% |
| CNQ260116C00055000 | 2024-06-10 10:08AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | -18.85 | -96.17% | 20 | 0 | 0.00% |
| CNQ260116C00060000 | 2024-05-17 9:49AM EDT | 60.00 | 0.93 | 0.00 | 0.00 | -19.14 | -95.37% | 3 | 0 | 0.00% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 41.44% |
| CNQ260116C00065000 | 2024-06-10 10:07AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ260116C00067500 | 2024-06-04 1:47PM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ260116C00070000 | 2024-06-03 12:19PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ260116C00072500 | 2024-06-04 9:30AM EDT | 72.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CNQ260116C00075000 | 2024-06-07 9:35AM EDT | 75.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CNQ260116C00077500 | 2024-06-10 3:30PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNQ260116C00080000 | 2024-06-03 3:19PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CNQ260116C00082500 | 2024-06-03 3:26PM EDT | 82.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CNQ260116C00085000 | 2024-05-31 11:22AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CNQ260116C00087500 | 2024-06-04 9:30AM EDT | 87.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNQ260116C00090000 | 2024-06-10 9:35AM EDT | 90.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CNQ260116C00095000 | 2024-05-23 2:01PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CNQ260116C00100000 | 2024-06-10 2:59PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ260116C00105000 | 2024-04-09 1:52PM EDT | 105.00 | 4.90 | 2.55 | 3.80 | 0.00 | - | - | 1 | 34.71% |
| CNQ260116C00110000 | 2024-06-04 10:17AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ260116C00115000 | 2024-04-29 2:14PM EDT | 115.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 37.92% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00035000 | 2024-06-10 3:33PM EDT | 35.00 | 3.45 | 0.00 | 0.00 | +2.85 | +475.00% | 4 | 0 | 12.50% |
| CNQ260116P00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.80 | 0.25 | 2.50 | 0.00 | - | 1 | 617 | 45.39% |
| CNQ260116P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CNQ260116P00050000 | 2024-05-14 11:38AM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ260116P00052500 | 2024-04-11 1:56PM EDT | 52.50 | 2.10 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 38.09% |
| CNQ260116P00055000 | 2024-06-04 9:52AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNQ260116P00057500 | 2024-06-04 9:51AM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNQ260116P00060000 | 2024-06-05 11:13AM EDT | 60.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CNQ260116P00062500 | 2024-06-03 11:15AM EDT | 62.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CNQ260116P00065000 | 2024-06-10 10:09AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNQ260116P00067500 | 2024-06-03 11:15AM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CNQ260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 6.89 | 5.10 | 8.80 | 0.00 | - | 3 | 397 | 26.12% |
| CNQ260116P00072500 | 2024-06-03 11:15AM EDT | 72.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNQ260116P00075000 | 2024-06-10 3:29PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CNQ260116P00077500 | 2024-05-02 10:50AM EDT | 77.50 | 10.99 | 9.30 | 10.70 | 0.00 | - | - | 28 | 18.52% |
| CNQ260116P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 11.33 | 9.20 | 13.40 | 0.00 | - | 1 | 11 | 21.25% |
| CNQ260116P00082500 | 2024-04-24 11:02AM EDT | 82.50 | 13.10 | 11.10 | 14.30 | 0.00 | - | - | 22 | 18.27% |
