Deutsche Märkte schließen in 8 Stunden 21 Minuten
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.322,70 +11,70 (+0,51%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.816,31 -1.329,68 (-2,41%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 135.94% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 104.00% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-04-08 10:32AM EDT | 28.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240719C00030000 | 2024-04-22 1:46PM EDT | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SU240719C00032000 | 2024-04-25 9:52AM EDT | 32.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SU240719C00035000 | 2024-05-01 10:40AM EDT | 35.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240719C00037000 | 2024-05-01 11:54AM EDT | 37.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SU240719C00040000 | 2024-05-01 11:12AM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU240719C00042000 | 2024-05-01 2:30PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SU240719C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240719C00047000 | 2024-04-30 2:06PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SU240719C00050000 | 2024-04-19 12:30PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 78.13% |
| SU240719P00018000 | 2023-11-29 2:10PM EDT | 18.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 293 | 87.11% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 94.53% |
| SU240719P00023000 | 2024-04-29 9:53AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SU240719P00025000 | 2024-03-28 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 555 | 51.76% |
| SU240719P00028000 | 2024-03-25 9:51AM EDT | 28.00 | 0.14 | 0.00 | 1.32 | 0.00 | - | 20 | 1,803 | 59.77% |
| SU240719P00030000 | 2024-04-25 1:51PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SU240719P00032000 | 2024-04-18 3:50PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU240719P00035000 | 2024-05-01 2:56PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| SU240719P00037000 | 2024-05-01 2:50PM EDT | 37.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SU240719P00040000 | 2024-04-29 12:44PM EDT | 40.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SU240719P00042000 | 2024-04-03 10:40AM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240719P00045000 | 2024-04-09 9:47AM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 95.07% |
| SU240719P00050000 | 2023-11-28 3:10PM EDT | 50.00 | 17.50 | 17.85 | 18.25 | 0.00 | - | - | 0 | 135.47% |
