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
62.392,51 +194,86 (+0,31%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 9.95 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 61.60% |
| SU241220C00031000 | 2024-05-15 10:28AM EDT | 31.00 | 8.45 | 8.95 | 12.30 | 0.00 | - | 2 | 3 | 58.77% |
| SU241220C00033000 | 2024-05-30 10:14AM EDT | 33.00 | 8.00 | 7.90 | 9.15 | 0.00 | - | 4 | 118 | 37.67% |
| SU241220C00034000 | 2024-05-14 9:45AM EDT | 34.00 | 6.80 | 7.15 | 8.25 | 0.00 | - | 1 | 70 | 35.55% |
| SU241220C00035000 | 2024-05-30 9:54AM EDT | 35.00 | 6.39 | 6.85 | 7.95 | 0.00 | - | 5 | 66 | 39.65% |
| SU241220C00036000 | 2024-05-30 9:50AM EDT | 36.00 | 5.70 | 6.10 | 7.90 | 0.00 | - | 4 | 38 | 45.19% |
| SU241220C00037000 | 2024-05-30 1:09PM EDT | 37.00 | 5.06 | 5.40 | 6.55 | 0.00 | - | 2 | 4 | 37.96% |
| SU241220C00038000 | 2024-05-30 10:12AM EDT | 38.00 | 4.31 | 4.75 | 5.85 | 0.00 | - | 2 | 298 | 36.74% |
| SU241220C00039000 | 2024-05-23 1:17PM EDT | 39.00 | 3.75 | 3.40 | 4.25 | 0.00 | - | 10 | 38 | 27.49% |
| SU241220C00040000 | 2024-05-30 1:48PM EDT | 40.00 | 3.20 | 3.55 | 3.70 | 0.00 | - | 51 | 195 | 27.27% |
| SU241220C00041000 | 2024-05-30 12:29PM EDT | 41.00 | 2.82 | 2.51 | 3.95 | 0.00 | - | 11 | 47 | 33.26% |
| SU241220C00042000 | 2024-05-30 12:18PM EDT | 42.00 | 2.59 | 2.41 | 2.88 | +0.19 | +7.92% | 10 | 536 | 27.95% |
| SU241220C00043000 | 2024-05-31 10:36AM EDT | 43.00 | 2.05 | 2.15 | 2.46 | +0.01 | +0.49% | 10 | 23 | 27.64% |
| SU241220C00044000 | 2024-05-30 12:29PM EDT | 44.00 | 1.68 | 1.85 | 2.09 | 0.00 | - | 18 | 80 | 27.39% |
| SU241220C00045000 | 2024-05-30 9:45AM EDT | 45.00 | 1.55 | 1.53 | 1.78 | +0.20 | +14.81% | 3 | 68 | 27.30% |
| SU241220C00046000 | 2024-05-21 9:46AM EDT | 46.00 | 1.05 | 1.07 | 1.37 | 0.00 | - | 10 | 66 | 25.93% |
| SU241220C00050000 | 2024-05-21 10:46AM EDT | 50.00 | 0.62 | 0.56 | 1.21 | 0.00 | - | 2 | 32 | 32.30% |
| SU241220C00055000 | 2024-05-21 11:48AM EDT | 55.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 2 | 8 | 26.32% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU241220P00029000 | 2024-05-06 3:20PM EDT | 29.00 | 0.42 | 0.21 | 0.79 | 0.00 | - | - | 1 | 42.77% |
| SU241220P00030000 | 2024-05-24 12:39PM EDT | 30.00 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1,000 | 1,196 | 30.71% |
| SU241220P00032000 | 2024-05-10 10:54AM EDT | 32.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 5 | 29.74% |
| SU241220P00033000 | 2024-05-09 12:36PM EDT | 33.00 | 0.76 | 0.58 | 0.73 | 0.00 | - | 15 | 15 | 29.74% |
| SU241220P00034000 | 2024-05-21 1:45PM EDT | 34.00 | 0.74 | 0.74 | 0.89 | 0.00 | - | 14 | 13 | 29.00% |
| SU241220P00035000 | 2024-05-29 2:08PM EDT | 35.00 | 1.05 | 0.93 | 1.02 | 0.00 | - | 9 | 115 | 27.59% |
| SU241220P00036000 | 2024-05-23 10:45AM EDT | 36.00 | 1.23 | 0.85 | 1.24 | 0.00 | - | 1 | 22 | 26.92% |
| SU241220P00037000 | 2024-05-16 10:33AM EDT | 37.00 | 1.72 | 1.40 | 1.51 | 0.00 | - | 1 | 5 | 26.39% |
| SU241220P00038000 | 2024-05-28 12:07PM EDT | 38.00 | 1.80 | 1.77 | 1.91 | 0.00 | - | 5 | 19 | 26.66% |
| SU241220P00039000 | 2024-05-30 1:27PM EDT | 39.00 | 2.44 | 2.13 | 2.21 | 0.00 | - | 10 | 70 | 25.60% |
| SU241220P00040000 | 2024-05-31 2:19PM EDT | 40.00 | 2.67 | 2.47 | 2.82 | -0.33 | -11.00% | 4 | 52 | 26.78% |
| SU241220P00041000 | 2024-05-30 12:41PM EDT | 41.00 | 3.35 | 2.81 | 3.15 | 0.00 | - | 11 | 98 | 25.18% |
| SU241220P00042000 | 2024-05-21 9:46AM EDT | 42.00 | 3.90 | 2.96 | 3.65 | 0.00 | - | - | 140 | 24.59% |
| SU241220P00043000 | 2024-05-20 9:37AM EDT | 43.00 | 4.55 | 3.15 | 4.25 | 0.00 | - | - | 119 | 24.40% |
| SU241220P00044000 | 2024-05-17 10:08AM EDT | 44.00 | 5.35 | 4.75 | 4.90 | 0.00 | - | 57 | 73 | 24.23% |
| SU241220P00045000 | 2024-05-21 3:13PM EDT | 45.00 | 5.30 | 5.45 | 7.45 | 0.00 | - | 1 | 4 | 40.06% |
| SU241220P00046000 | 2024-05-28 9:44AM EDT | 46.00 | 6.05 | 6.00 | 8.30 | 0.00 | - | 1 | 6 | 41.36% |
| SU241220P00050000 | 2024-04-25 9:46AM EDT | 50.00 | 11.25 | 8.10 | 12.15 | 0.00 | - | - | 8 | 49.05% |
