Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.331,35 -163,54 (-0,88%) Euro Stoxx 50
4.961,32 -55,16 (-1,10%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,90 -3,10 (-0,13%) EUR/USD
1,0731 -0,0035 (-0,32%) Bitcoin EUR
62.274,62 -2.460,12 (-3,80%)
Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CNQ240621C00057500 | 2024-06-03 1:42PM EDT | 57.50 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CNQ240621C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| CNQ240621C00062500 | 2024-06-07 11:26AM EDT | 62.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 0.00% |
| CNQ240621C00065000 | 2024-06-05 1:22PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 695 | 0.00% |
| CNQ240621C00067500 | 2024-06-10 1:06PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 0.00% |
| CNQ240621C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 1,286 | 0.00% |
| CNQ240621C00072500 | 2024-06-10 3:31PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 1,576 | 3.13% |
| CNQ240621C00075000 | 2024-06-10 3:48PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 5,827 | 6.25% |
| CNQ240621C00077500 | 2024-06-07 2:51PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 1,019 | 12.50% |
| CNQ240621C00080000 | 2024-06-10 2:31PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,534 | 12.50% |
| CNQ240621C00082500 | 2024-06-10 2:55PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| CNQ240621C00085000 | 2024-06-07 2:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 947 | 25.00% |
| CNQ240621C00087500 | 2024-06-06 9:50AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 25.00% |
| CNQ240621C00090000 | 2024-06-05 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 25.00% |
| CNQ240621C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 561 | 50.00% |
| 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 | 0.00 | 0.00 | - | 35 | 359 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1,006 | 1,191 | 25.00% |
| CNQ240621P00057500 | 2024-06-10 12:09PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 25.00% |
| CNQ240621P00060000 | 2024-06-10 3:27PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 867 | 25.00% |
| CNQ240621P00062500 | 2024-06-05 10:14AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 12.50% |
| CNQ240621P00065000 | 2024-06-10 3:27PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 2,569 | 12.50% |
| CNQ240621P00067500 | 2024-06-07 1:24PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,138 | 6.25% |
| CNQ240621P00070000 | 2024-06-10 3:42PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 128 | 1,459 | 1.56% |
| CNQ240621P00072500 | 2024-06-10 2:32PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 260 | 0.00% |
| CNQ240621P00075000 | 2024-06-07 1:11PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 1,337 | 0.00% |
| CNQ240621P00077500 | 2024-06-04 12:22PM EDT | 77.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 0.00% |
| CNQ240621P00080000 | 2024-05-21 12:31PM EDT | 80.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1,222 | 0.00% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| 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% |
