Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.318,09 +4.262,99 (+7,74%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 5.00 | 5.55 | 0.00 | - | 4 | 4 | 57.42% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 2.74 | 3.95 | 0.00 | - | - | 1 | 65.43% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 3.20 | 4.00 | 0.00 | - | 1 | 2 | 70.90% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 1.99 | 2.48 | 0.00 | - | 2 | 6 | 47.66% |
| SU240510C00037000 | 2024-05-03 1:05PM EDT | 37.00 | 1.58 | 1.55 | 1.92 | +0.36 | +29.51% | 2 | 110 | 57.72% |
| SU240510C00038000 | 2024-05-03 3:12PM EDT | 38.00 | 0.80 | 0.89 | 0.94 | -0.06 | -6.98% | 50 | 141 | 38.67% |
| SU240510C00038500 | 2024-05-03 3:50PM EDT | 38.50 | 0.64 | 0.64 | 0.68 | +0.01 | +1.59% | 82 | 41 | 37.89% |
| SU240510C00039000 | 2024-05-03 3:17PM EDT | 39.00 | 0.37 | 0.44 | 0.48 | -0.15 | -28.85% | 42 | 156 | 37.70% |
| SU240510C00039500 | 2024-05-03 1:10PM EDT | 39.50 | 0.30 | 0.18 | 0.33 | -0.04 | -11.76% | 14 | 37 | 37.70% |
| SU240510C00040000 | 2024-05-03 2:25PM EDT | 40.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 10 | 222 | 37.70% |
| SU240510C00040500 | 2024-05-01 11:33AM EDT | 40.50 | 0.11 | 0.12 | 0.15 | 0.00 | - | 30 | 103 | 38.48% |
| SU240510C00041000 | 2024-05-01 1:12PM EDT | 41.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 5 | 92 | 39.06% |
| SU240510C00041500 | 2024-05-03 3:36PM EDT | 41.50 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 1 | 44 | 41.60% |
| SU240510C00042000 | 2024-05-03 1:59PM EDT | 42.00 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 3 | 50 | 53.91% |
| SU240510C00043000 | 2024-05-02 12:38PM EDT | 43.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 8 | 26 | 73.44% |
| SU240510C00043500 | 2024-05-02 12:38PM EDT | 43.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 8 | 17 | 88.77% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 50 | 75.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 21 | 67.19% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 8 | 8 | 50.00% |
| SU240510P00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 87 | 42 | 44.92% |
| SU240510P00035500 | 2024-05-03 10:08AM EDT | 35.50 | 0.14 | 0.07 | 0.46 | -0.02 | -12.50% | 3 | 268 | 56.64% |
| SU240510P00036000 | 2024-05-03 1:11PM EDT | 36.00 | 0.13 | 0.12 | 0.18 | -0.19 | -59.38% | 7 | 325 | 43.07% |
| SU240510P00037000 | 2024-05-03 3:02PM EDT | 37.00 | 0.33 | 0.29 | 0.47 | -0.03 | -8.33% | 18 | 117 | 46.48% |
| SU240510P00038000 | 2024-05-03 3:05PM EDT | 38.00 | 0.66 | 0.62 | 0.65 | -0.02 | -2.94% | 105 | 71 | 36.33% |
| SU240510P00038500 | 2024-05-03 3:50PM EDT | 38.50 | 0.88 | 0.86 | 0.90 | -0.01 | -1.12% | 23 | 12 | 36.04% |
| SU240510P00039000 | 2024-05-03 10:08AM EDT | 39.00 | 1.74 | 1.16 | 1.20 | -0.01 | -0.57% | 10 | 26 | 35.65% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 40.00 | 1.95 | 1.89 | 1.96 | 0.00 | - | 1 | 89 | 36.33% |
