Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.447,04 +216,98 (+0,35%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00036000 | 2024-05-21 11:26AM EDT | 36.00 | 5.20 | 4.65 | 5.05 | 0.00 | - | 1 | 1 | 76.17% |
| SU240607C00037000 | 2024-05-07 3:43PM EDT | 37.00 | 2.40 | 3.65 | 5.85 | 0.00 | - | 10 | 16 | 110.25% |
| SU240607C00038000 | 2024-05-31 3:56PM EDT | 38.00 | 2.76 | 2.74 | 3.50 | +0.66 | +31.43% | 104 | 125 | 56.45% |
| SU240607C00039000 | 2024-05-30 12:24PM EDT | 39.00 | 1.30 | 1.74 | 2.38 | 0.00 | - | 7 | 69 | 57.52% |
| SU240607C00039500 | 2024-05-31 9:34AM EDT | 39.50 | 0.93 | 1.21 | 1.56 | +0.34 | +57.63% | 5 | 15 | 32.23% |
| SU240607C00040000 | 2024-05-31 3:19PM EDT | 40.00 | 0.78 | 0.90 | 1.70 | +0.14 | +21.87% | 55 | 263 | 55.86% |
| SU240607C00040500 | 2024-05-31 3:29PM EDT | 40.50 | 0.63 | 0.37 | 0.66 | +0.36 | +133.33% | 101 | 90 | 21.49% |
| SU240607C00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.34 | 0.34 | 0.43 | +0.08 | +30.77% | 59 | 204 | 22.75% |
| SU240607C00041500 | 2024-05-30 10:55AM EDT | 41.50 | 0.17 | 0.12 | 0.23 | +0.01 | +6.25% | 2 | 49 | 21.88% |
| SU240607C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 6 | 357 | 23.44% |
| SU240607C00042500 | 2024-05-28 10:19AM EDT | 42.50 | 0.10 | 0.05 | 1.14 | 0.00 | - | 14 | 30 | 54.79% |
| SU240607C00043000 | 2024-05-31 10:46AM EDT | 43.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 1 | 103 | 27.15% |
| SU240607C00043500 | 2024-05-23 11:12AM EDT | 43.50 | 0.06 | 0.00 | 2.16 | 0.00 | - | - | 22 | 92.87% |
| SU240607C00044000 | 2024-05-23 11:13AM EDT | 44.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 8 | 21 | 31.25% |
| SU240607C00044500 | 2024-05-23 11:13AM EDT | 44.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 16 | 34.77% |
| SU240607C00045000 | 2024-05-23 11:13AM EDT | 45.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 8 | 24 | 50.98% |
| SU240607C00046000 | 2024-05-10 2:25PM EDT | 46.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 47.66% |
| SU240607C00047000 | 2024-05-13 10:57AM EDT | 47.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | 8 | 4 | 82.42% |
| SU240607C00049500 | 2024-05-29 3:13PM EDT | 49.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.48% |
| SU240607C00052000 | 2024-05-30 1:45PM EDT | 52.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 120.31% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00020000 | 2024-05-23 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 193.75% |
| SU240607P00029000 | 2024-05-29 12:03PM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 144.92% |
| SU240607P00031000 | 2024-05-16 9:49AM EDT | 31.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 8 | 15 | 124.61% |
| SU240607P00032000 | 2024-05-07 11:16AM EDT | 32.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 113.67% |
| SU240607P00033000 | 2024-05-28 11:52AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 83 | 68.75% |
| SU240607P00034000 | 2024-05-14 9:51AM EDT | 34.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 8 | 22 | 88.28% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 25 | 53.91% |
| SU240607P00036000 | 2024-05-24 3:00PM EDT | 36.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 9 | 43 | 53.13% |
| SU240607P00036500 | 2024-05-20 9:56AM EDT | 36.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 6 | 46.09% |
| SU240607P00037000 | 2024-05-30 9:48AM EDT | 37.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 25 | 41.41% |
| SU240607P00037500 | 2024-05-31 11:06AM EDT | 37.50 | 0.06 | 0.01 | 0.04 | -0.05 | -45.45% | 1 | 28 | 36.72% |
| SU240607P00038000 | 2024-05-30 9:49AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 33.59% |
| SU240607P00038500 | 2024-05-31 2:09PM EDT | 38.50 | 0.10 | 0.04 | 0.26 | -0.09 | -47.37% | 1,354 | 136 | 47.07% |
| SU240607P00039000 | 2024-05-31 3:37PM EDT | 39.00 | 0.15 | 0.09 | 0.14 | -0.31 | -67.39% | 10 | 188 | 32.03% |
| SU240607P00039500 | 2024-05-31 3:10PM EDT | 39.50 | 0.25 | 0.17 | 0.23 | -0.15 | -37.50% | 5 | 128 | 31.64% |
| SU240607P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 0.35 | 0.16 | 0.45 | -0.52 | -59.77% | 195 | 41 | 35.55% |
| SU240607P00040500 | 2024-05-31 2:38PM EDT | 40.50 | 0.67 | 0.51 | 0.77 | -0.38 | -36.19% | 4 | 170 | 41.02% |
| SU240607P00041000 | 2024-05-31 2:24PM EDT | 41.00 | 0.94 | 0.79 | 0.86 | -0.50 | -34.72% | 1 | 510 | 33.89% |
| SU240607P00041500 | 2024-05-31 11:06AM EDT | 41.50 | 1.60 | 1.05 | 1.30 | -0.20 | -11.11% | 1 | 19 | 40.48% |
| SU240607P00042000 | 2024-05-30 9:50AM EDT | 42.00 | 2.05 | 1.43 | 1.67 | -0.23 | -10.09% | 3 | 16 | 42.29% |
| SU240607P00042500 | 2024-05-21 12:04PM EDT | 42.50 | 1.92 | 1.85 | 2.16 | 0.00 | - | - | 7 | 48.93% |
| SU240607P00043000 | 2024-05-30 10:55AM EDT | 43.00 | 3.00 | 2.35 | 2.65 | 0.00 | - | 18 | 18 | 55.08% |
| SU240607P00045000 | 2024-05-29 2:17PM EDT | 45.00 | 5.86 | 3.60 | 4.65 | 0.00 | - | 3 | 3 | 78.52% |
| SU240607P00049000 | 2024-05-30 12:06PM EDT | 49.00 | 9.10 | 7.50 | 8.70 | 0.00 | - | 8 | 19 | 120.70% |
| SU240607P00051000 | 2024-05-30 12:06PM EDT | 51.00 | 11.10 | 9.50 | 10.70 | 0.00 | - | 3 | 11 | 137.70% |
