Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.496,28 +626,61 (+1,10%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240705C00020000 | 2024-06-21 2:13PM EDT | 20.00 | 16.65 | 15.85 | 20.10 | 0.00 | - | 14 | 13 | 568.75% |
| SU240705C00029000 | 2024-06-20 10:33AM EDT | 29.00 | 8.50 | 7.00 | 11.15 | 0.00 | - | - | 3 | 320.61% |
| SU240705C00030000 | 2024-06-20 11:57AM EDT | 30.00 | 7.25 | 6.05 | 10.15 | 0.00 | - | - | 3 | 50.00% |
| SU240705C00030500 | 2024-06-24 10:36AM EDT | 30.50 | 6.95 | 7.45 | 7.85 | 0.00 | - | 1 | 8 | 93.36% |
| SU240705C00031000 | 2024-06-27 3:35PM EDT | 31.00 | 6.90 | 5.55 | 9.15 | 0.00 | - | 7 | 11 | 124.02% |
| SU240705C00031500 | 2024-06-24 10:58AM EDT | 31.50 | 5.85 | 5.60 | 8.65 | 0.00 | - | 8 | 17 | 146.29% |
| SU240705C00032000 | 2024-06-25 10:09AM EDT | 32.00 | 5.75 | 6.05 | 7.65 | 0.00 | - | 1 | 4 | 157.23% |
| SU240705C00032500 | 2024-06-27 12:21PM EDT | 32.50 | 5.10 | 5.55 | 5.80 | +5.10 | - | - | 6 | 76.17% |
| SU240705C00033000 | 2024-06-27 11:15AM EDT | 33.00 | 4.65 | 5.05 | 5.25 | +4.65 | - | - | 5 | 64.84% |
| SU240705C00034000 | 2024-06-04 11:01AM EDT | 34.00 | 3.50 | 2.62 | 4.30 | 0.00 | - | 7 | 7 | 75.00% |
| SU240705C00034500 | 2024-06-26 9:54AM EDT | 34.50 | 3.05 | 3.50 | 3.80 | +3.05 | - | - | 1 | 67.97% |
| SU240705C00035000 | 2024-06-06 11:54AM EDT | 35.00 | 3.50 | 2.63 | 3.30 | 0.00 | - | 1 | 1 | 60.74% |
| SU240705C00036000 | 2024-06-25 10:30AM EDT | 36.00 | 1.94 | 1.55 | 2.41 | +1.94 | - | - | 1 | 54.88% |
| SU240705C00036500 | 2024-06-27 3:59PM EDT | 36.50 | 1.64 | 1.46 | 1.83 | 0.00 | - | 5 | 11 | 41.02% |
| SU240705C00037000 | 2024-06-28 2:50PM EDT | 37.00 | 1.13 | 1.01 | 1.28 | +0.23 | +25.56% | 5 | 27 | 29.59% |
| SU240705C00037500 | 2024-06-28 3:11PM EDT | 37.50 | 0.73 | 0.60 | 0.90 | +0.15 | +25.86% | 7 | 57 | 28.32% |
| SU240705C00038000 | 2024-06-28 3:58PM EDT | 38.00 | 0.48 | 0.46 | 0.53 | +0.07 | +17.07% | 147 | 81 | 24.61% |
| SU240705C00038500 | 2024-06-28 2:22PM EDT | 38.50 | 0.25 | 0.24 | 0.28 | +0.09 | +56.25% | 106 | 36 | 23.05% |
| SU240705C00039000 | 2024-06-28 3:44PM EDT | 39.00 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 37 | 198 | 24.41% |
| SU240705C00039500 | 2024-06-28 3:51PM EDT | 39.50 | 0.09 | 0.04 | 0.10 | +0.09 | - | 47 | 22 | 26.76% |
| SU240705C00040000 | 2024-06-28 3:38PM EDT | 40.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 12 | 43 | 29.69% |
| SU240705C00040500 | 2024-06-28 3:38PM EDT | 40.50 | 0.08 | 0.05 | 0.07 | +0.06 | +300.00% | 213 | 16 | 34.96% |
| SU240705C00041000 | 2024-06-28 3:52PM EDT | 41.00 | 0.03 | 0.03 | 0.21 | 0.00 | - | 1 | 341 | 54.59% |
| SU240705C00042000 | 2024-06-10 2:06PM EDT | 42.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 8 | 44 | 126.47% |
| SU240705C00043000 | 2024-06-10 2:06PM EDT | 43.00 | 0.06 | 0.01 | 2.17 | 0.00 | - | - | 8 | 140.43% |
| SU240705C00044000 | 2024-05-31 2:47PM EDT | 44.00 | 0.14 | 0.01 | 2.15 | 0.00 | - | 1 | 1 | 153.03% |
| SU240705C00045500 | 2024-06-28 2:46PM EDT | 45.50 | 0.01 | 0.01 | 0.31 | +0.01 | - | 12 | 0 | 94.53% |
| SU240705C00047500 | 2024-06-26 11:25AM EDT | 47.50 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 15 | 192.68% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240705P00030000 | 2024-06-25 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 1 | 89.06% |
| SU240705P00030500 | 2024-06-28 10:55AM EDT | 30.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | 1 | 0 | 83.59% |
| SU240705P00031000 | 2024-06-28 11:33AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 1 | 0 | 78.13% |
| SU240705P00032000 | 2024-06-28 10:41AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 10 | 0 | 59.38% |
| SU240705P00033000 | 2024-06-14 11:33AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 57.03% |
| SU240705P00034000 | 2024-06-20 11:54AM EDT | 34.00 | 0.38 | 0.01 | 0.45 | 0.00 | - | 11 | 19 | 78.13% |
| SU240705P00034500 | 2024-06-21 1:33PM EDT | 34.50 | 0.08 | 0.00 | 1.10 | 0.00 | - | 125 | 142 | 97.46% |
| SU240705P00035000 | 2024-06-28 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 10 | 14 | 40.23% |
| SU240705P00035500 | 2024-06-21 2:13PM EDT | 35.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 86.72% |
| SU240705P00036000 | 2024-06-28 10:33AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 14 | 30.86% |
| SU240705P00036500 | 2024-06-28 3:56PM EDT | 36.50 | 0.05 | 0.04 | 0.15 | -0.14 | -73.68% | 1 | 18 | 34.96% |
| SU240705P00037000 | 2024-06-28 3:57PM EDT | 37.00 | 0.10 | 0.06 | 0.17 | -0.08 | -44.44% | 18 | 93 | 28.91% |
| SU240705P00037500 | 2024-06-28 3:48PM EDT | 37.50 | 0.19 | 0.16 | 0.63 | +0.19 | - | 96 | 73 | 46.48% |
| SU240705P00038000 | 2024-06-28 1:30PM EDT | 38.00 | 0.30 | 0.32 | 1.53 | -0.54 | -64.29% | 45 | 119 | 50.10% |
| SU240705P00038500 | 2024-06-28 3:58PM EDT | 38.50 | 0.61 | 0.60 | 0.66 | +0.61 | - | 1 | 0 | 21.97% |
| SU240705P00039000 | 2024-06-28 12:41PM EDT | 39.00 | 1.04 | 0.96 | 1.21 | -0.41 | -28.28% | 11 | 12 | 33.79% |
| SU240705P00040000 | 2024-05-29 9:52AM EDT | 40.00 | 1.10 | 1.73 | 1.84 | 0.00 | - | - | 0 | 0.00% |
| SU240705P00050000 | 2024-06-12 2:51PM EDT | 50.00 | 11.76 | 9.90 | 14.10 | 0.00 | - | - | 1 | 119.14% |
