Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,90 0,00 (0,00%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.817,24 -3.149,49 (-5,25%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. 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 | 4.05 | 6.90 | 0.00 | - | 4 | 4 | 73.63% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 2.77 | 4.90 | 0.00 | - | - | 1 | 105.76% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 2.81 | 3.45 | 0.00 | - | 1 | 2 | 49.90% |
| SU240510C00036000 | 2024-04-26 3:33PM EDT | 36.00 | 3.54 | 2.09 | 2.80 | 0.00 | - | 3 | 4 | 56.45% |
| SU240510C00037000 | 2024-04-24 3:20PM EDT | 37.00 | 2.50 | 0.83 | 1.63 | 0.00 | - | 10 | 79 | 35.16% |
| SU240510C00038000 | 2024-04-30 2:04PM EDT | 38.00 | 1.28 | 0.95 | 0.98 | -0.58 | -31.18% | 49 | 70 | 33.40% |
| SU240510C00038500 | 2024-04-29 12:44PM EDT | 38.50 | 1.61 | 0.70 | 0.74 | 0.00 | - | 5 | 14 | 33.40% |
| SU240510C00039000 | 2024-04-30 3:39PM EDT | 39.00 | 0.58 | 0.50 | 0.54 | -0.60 | -50.85% | 57 | 151 | 33.20% |
| SU240510C00039500 | 2024-04-30 11:53AM EDT | 39.50 | 0.30 | 0.34 | 0.38 | -0.65 | -68.42% | 31 | 11 | 32.91% |
| SU240510C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | -0.50 | -66.67% | 122 | 147 | 32.72% |
| SU240510C00040500 | 2024-04-29 3:02PM EDT | 40.50 | 0.48 | 0.15 | 0.18 | 0.00 | - | 69 | 73 | 33.01% |
| SU240510C00041000 | 2024-04-30 12:39PM EDT | 41.00 | 0.18 | 0.10 | 0.13 | -0.16 | -47.06% | 1 | 96 | 33.99% |
| SU240510C00041500 | 2024-04-29 3:53PM EDT | 41.50 | 0.27 | 0.07 | 0.09 | 0.00 | - | 32 | 39 | 34.57% |
| SU240510C00042000 | 2024-04-29 12:07PM EDT | 42.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 16 | 41 | 35.94% |
| SU240510C00043000 | 2024-04-05 3:50PM EDT | 43.00 | 0.22 | 0.03 | 0.39 | 0.00 | - | 2 | 2 | 55.86% |
| SU240510C00043500 | 2024-04-25 11:18AM EDT | 43.50 | 0.03 | 0.02 | 0.41 | -0.04 | -57.14% | 8 | 9 | 59.96% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | - | 50 | 72.07% |
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 | 0.02 | 0.08 | 0.00 | - | 1 | 21 | 53.32% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.05 | 0.18 | 0.00 | - | 8 | 8 | 54.49% |
| SU240510P00035000 | 2024-04-30 2:03PM EDT | 35.00 | 0.06 | 0.08 | 0.11 | -0.06 | -50.00% | 16 | 1 | 38.48% |
| SU240510P00035500 | 2024-04-30 3:25PM EDT | 35.50 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 250 | 8 | 36.13% |
| SU240510P00036000 | 2024-04-30 3:36PM EDT | 36.00 | 0.15 | 0.15 | 0.18 | +0.08 | +114.29% | 150 | 192 | 33.89% |
| SU240510P00037000 | 2024-04-30 2:02PM EDT | 37.00 | 0.24 | 0.33 | 0.37 | +0.10 | +71.43% | 2 | 106 | 32.03% |
| SU240510P00038000 | 2024-04-30 10:36AM EDT | 38.00 | 0.38 | 0.71 | 0.74 | +0.12 | +46.15% | 1 | 64 | 31.54% |
| SU240510P00038500 | 2024-04-29 1:57PM EDT | 38.50 | 0.40 | 0.96 | 0.99 | 0.00 | - | 10 | 11 | 31.10% |
| SU240510P00039000 | 2024-04-24 3:42PM EDT | 39.00 | 0.80 | 1.25 | 1.29 | 0.00 | - | 1 | 43 | 30.76% |
| SU240510P00040000 | 2024-04-29 10:30AM EDT | 40.00 | 1.08 | 1.45 | 2.27 | 0.00 | - | 86 | 87 | 42.29% |
