Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.267,79 +104,27 (+0,57%) Euro Stoxx 50
4.944,66 +37,36 (+0,76%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,50 +7,30 (+0,31%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
56.909,16 -3.017,70 (-5,04%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628C00020000 | 2024-06-20 12:25PM EDT | 20.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240628C00025000 | 2024-06-20 12:25PM EDT | 25.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240628C00028000 | 2024-06-20 10:30AM EDT | 28.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SU240628C00029000 | 2024-06-17 10:12AM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SU240628C00030000 | 2024-06-17 10:30AM EDT | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SU240628C00030500 | 2024-06-20 1:19PM EDT | 30.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240628C00031000 | 2024-06-21 2:34PM EDT | 31.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SU240628C00031500 | 2024-06-20 1:19PM EDT | 31.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SU240628C00032000 | 2024-06-20 2:34PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU240628C00033000 | 2024-06-03 12:26PM EDT | 33.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240628C00033500 | 2024-06-12 2:35PM EDT | 33.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240628C00034500 | 2024-06-17 12:47PM EDT | 34.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SU240628C00035000 | 2024-06-06 3:06PM EDT | 35.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SU240628C00035500 | 2024-06-21 1:02PM EDT | 35.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SU240628C00036000 | 2024-06-21 1:02PM EDT | 36.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SU240628C00036500 | 2024-06-21 2:09PM EDT | 36.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 86 | 128 | 0.00% |
| SU240628C00037000 | 2024-06-21 3:58PM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 139 | 3.13% |
| SU240628C00037500 | 2024-06-21 3:57PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 6.25% |
| SU240628C00038000 | 2024-06-21 1:47PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 230 | 6.25% |
| SU240628C00038500 | 2024-06-21 12:39PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
| SU240628C00039000 | 2024-06-20 3:19PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 12.50% |
| SU240628C00039500 | 2024-06-12 2:59PM EDT | 39.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SU240628C00040000 | 2024-06-17 2:05PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| SU240628C00040500 | 2024-06-21 11:34AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SU240628C00041000 | 2024-06-13 2:08PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SU240628C00042000 | 2024-06-06 1:52PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SU240628C00044500 | 2024-06-21 2:28PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SU240628C00045000 | 2024-06-21 12:03PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 50.00% |
| SU240628C00046000 | 2024-05-30 12:18PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| SU240628C00050000 | 2024-06-17 3:28PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628P00030000 | 2024-06-21 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SU240628P00032000 | 2024-06-13 11:32AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| SU240628P00032500 | 2024-06-21 3:37PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SU240628P00033000 | 2024-06-13 11:30AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| SU240628P00033500 | 2024-06-18 11:44AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| SU240628P00034000 | 2024-06-21 12:59PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| SU240628P00034500 | 2024-06-18 11:44AM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 12.50% |
| SU240628P00035000 | 2024-06-17 12:38PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SU240628P00035500 | 2024-06-18 10:21AM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| SU240628P00036000 | 2024-06-21 2:24PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| SU240628P00036500 | 2024-06-21 1:33PM EDT | 36.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 1.56% |
| SU240628P00037000 | 2024-06-21 2:05PM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 35 | 53 | 0.00% |
| SU240628P00037500 | 2024-06-21 12:21PM EDT | 37.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SU240628P00038000 | 2024-06-18 1:05PM EDT | 38.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| SU240628P00038500 | 2024-06-20 10:01AM EDT | 38.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SU240628P00039000 | 2024-06-12 11:02AM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 49 | 228 | 0.00% |
| SU240628P00040000 | 2024-06-18 1:02PM EDT | 40.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SU240628P00040500 | 2024-06-18 2:22PM EDT | 40.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SU240628P00041000 | 2024-05-23 10:50AM EDT | 41.00 | 1.49 | 3.00 | 5.40 | 0.00 | - | - | 10 | 149.80% |
| SU240628P00042000 | 2024-06-04 3:11PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SU240628P00042500 | 2024-06-13 10:20AM EDT | 42.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SU240628P00043000 | 2024-06-13 10:20AM EDT | 43.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
