Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.091,79 +274,67 (+0,44%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628C00033000 | 2024-06-03 12:26PM EDT | 33.00 | 6.35 | 2.52 | 5.10 | 0.00 | - | 1 | 0 | 50.10% |
| SU240628C00033500 | 2024-06-12 2:35PM EDT | 33.50 | 5.05 | 2.17 | 4.80 | 0.00 | - | - | 1 | 55.18% |
| SU240628C00035000 | 2024-06-06 3:06PM EDT | 35.00 | 3.55 | 1.64 | 2.32 | 0.00 | - | 7 | 7 | 51.56% |
| SU240628C00036500 | 2024-06-14 3:19PM EDT | 36.50 | 0.68 | 0.71 | 0.98 | -0.38 | -35.85% | 24 | 1 | 34.18% |
| SU240628C00037000 | 2024-06-13 10:29AM EDT | 37.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 10 | 50 | 34.13% |
| SU240628C00037500 | 2024-06-13 9:54AM EDT | 37.50 | 0.60 | 0.26 | 0.36 | 0.00 | - | 1 | 2 | 26.17% |
| SU240628C00038000 | 2024-06-14 1:13PM EDT | 38.00 | 0.28 | 0.15 | 0.41 | -0.34 | -54.84% | 4 | 49 | 34.08% |
| SU240628C00038500 | 2024-06-14 10:31AM EDT | 38.50 | 0.11 | 0.00 | 0.16 | -0.10 | -47.62% | 1 | 11 | 27.15% |
| SU240628C00039000 | 2024-06-14 11:40AM EDT | 39.00 | 0.06 | 0.05 | 1.06 | -0.55 | -90.16% | 5 | 71 | 51.22% |
| SU240628C00039500 | 2024-06-12 2:59PM EDT | 39.50 | 0.32 | 0.03 | 1.18 | 0.00 | - | - | 1 | 58.59% |
| SU240628C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.05 | 0.01 | 0.21 | -0.04 | -44.44% | 2 | 143 | 42.87% |
| SU240628C00040500 | 2024-06-10 10:03AM EDT | 40.50 | 0.18 | 0.01 | 1.31 | 0.00 | - | - | 1 | 70.80% |
| SU240628C00041000 | 2024-06-13 2:08PM EDT | 41.00 | 0.02 | 0.01 | 1.08 | 0.00 | - | 1 | 21 | 69.82% |
| SU240628C00042000 | 2024-06-06 1:52PM EDT | 42.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 53.03% |
| SU240628C00045000 | 2024-05-31 1:11PM EDT | 45.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 220 | 106.84% |
| SU240628C00046000 | 2024-05-30 12:18PM EDT | 46.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 8 | 16 | 136.23% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240628P00032000 | 2024-06-13 11:32AM EDT | 32.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 8 | 38 | 58.01% |
| SU240628P00033000 | 2024-06-13 11:30AM EDT | 33.00 | 0.10 | 0.02 | 1.27 | 0.00 | - | 8 | 16 | 73.83% |
| SU240628P00034000 | 2024-06-13 11:31AM EDT | 34.00 | 0.07 | 0.03 | 1.20 | 0.00 | - | 16 | 16 | 59.57% |
| SU240628P00034500 | 2024-06-13 1:56PM EDT | 34.50 | 0.08 | 0.07 | 1.35 | 0.00 | - | 1 | 9 | 57.23% |
| SU240628P00036000 | 2024-06-14 10:01AM EDT | 36.00 | 0.50 | 0.33 | 0.50 | +0.42 | +525.00% | 1 | 1 | 27.64% |
| SU240628P00036500 | 2024-06-14 12:53PM EDT | 36.50 | 0.68 | 0.51 | 0.86 | +0.23 | +51.11% | 4 | 5 | 32.72% |
| SU240628P00037000 | 2024-06-14 1:06PM EDT | 37.00 | 0.94 | 0.65 | 0.89 | +0.28 | +42.42% | 10 | 29 | 23.78% |
| SU240628P00037500 | 2024-06-12 11:14AM EDT | 37.50 | 0.41 | 0.95 | 1.33 | 0.00 | - | - | 14 | 28.22% |
| SU240628P00038000 | 2024-06-12 2:59PM EDT | 38.00 | 0.60 | 1.51 | 1.85 | 0.00 | - | 23 | 90 | 34.96% |
| SU240628P00038500 | 2024-06-13 3:27PM EDT | 38.50 | 1.71 | 1.70 | 2.24 | 0.00 | - | 10 | 24 | 35.45% |
| SU240628P00039000 | 2024-06-12 11:02AM EDT | 39.00 | 1.10 | 1.25 | 2.95 | 0.00 | - | 49 | 228 | 50.10% |
| SU240628P00040000 | 2024-06-05 10:34AM EDT | 40.00 | 2.10 | 1.48 | 4.95 | 0.00 | - | 3 | 21 | 101.76% |
| SU240628P00041000 | 2024-05-23 10:50AM EDT | 41.00 | 1.49 | 2.45 | 6.00 | 0.00 | - | - | 10 | 114.55% |
| SU240628P00042000 | 2024-06-04 3:11PM EDT | 42.00 | 4.60 | 3.70 | 7.25 | 0.00 | - | 2 | 2 | 134.57% |
| SU240628P00042500 | 2024-06-13 10:20AM EDT | 42.50 | 5.41 | 4.30 | 7.45 | 0.00 | - | 3 | 4 | 127.34% |
| SU240628P00043000 | 2024-06-13 10:20AM EDT | 43.00 | 5.89 | 4.75 | 8.15 | 0.00 | - | 3 | 0 | 140.23% |
