Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.463,21 -632,41 (-1,07%) CMC Crypto 200
1.305,38 -59,75 (-4,38%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 8.80 | 7.30 | 10.90 | 0.00 | - | 2 | 11 | 105.96% |
| CNQ240517C00070000 | 2024-05-07 2:14PM EDT | 70.00 | 6.87 | 4.80 | 7.30 | -0.70 | -9.25% | 1 | 31 | 60.45% |
| CNQ240517C00072500 | 2024-05-03 12:43PM EDT | 72.50 | 3.10 | 3.40 | 5.40 | 0.00 | - | 51 | 148 | 58.79% |
| CNQ240517C00075000 | 2024-05-07 3:59PM EDT | 75.00 | 2.22 | 2.10 | 2.25 | +0.17 | +8.29% | 1 | 995 | 27.00% |
| CNQ240517C00077500 | 2024-05-07 3:57PM EDT | 77.50 | 0.85 | 0.80 | 0.90 | -0.03 | -3.41% | 15 | 1,686 | 25.61% |
| CNQ240517C00080000 | 2024-05-07 3:14PM EDT | 80.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 2,715 | 26.32% |
| CNQ240517C00082500 | 2024-05-07 12:30PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 10 | 509 | 30.96% |
| CNQ240517C00085000 | 2024-05-02 11:12AM EDT | 85.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 6 | 307 | 54.49% |
| CNQ240517C00087500 | 2024-05-06 9:57AM EDT | 87.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 93 | 50.98% |
| CNQ240517C00090000 | 2024-05-02 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 556 | 706 | 55.66% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 84.18% |
| CNQ240517C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.73% |
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 | 0.10 | 0.00 | - | 1 | 2 | 66.41% |
| CNQ240517P00065000 | 2024-05-06 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 326 | 52.73% |
| CNQ240517P00067500 | 2024-05-07 9:31AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 71 | 42.48% |
| CNQ240517P00070000 | 2024-05-07 3:58PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 7 | 712 | 32.13% |
| CNQ240517P00072500 | 2024-05-07 1:37PM EDT | 72.50 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 7 | 609 | 26.03% |
| CNQ240517P00075000 | 2024-05-07 3:59PM EDT | 75.00 | 0.63 | 0.55 | 0.65 | -0.32 | -33.68% | 48 | 609 | 23.63% |
| CNQ240517P00077500 | 2024-05-07 10:05AM EDT | 77.50 | 1.90 | 1.70 | 1.85 | -0.40 | -17.39% | 30 | 1,147 | 23.44% |
| CNQ240517P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 1 | 340 | 24.41% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 5.80 | 6.70 | 0.00 | - | 1 | 24 | 47.85% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 7.40 | 9.50 | 0.00 | - | 23 | 15 | 67.58% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 21.60 | 24.80 | 0.00 | - | 1 | 0 | 133.84% |
