Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
17.962,70 +30,53 (+0,17%) Euro Stoxx 50
4.910,52 -10,70 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,80 +0,80 (+0,03%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
54.917,91 +786,48 (+1,45%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-03-01 11:36AM EDT | 15.00 | 19.95 | 20.10 | 23.15 | 0.00 | - | 32 | 257 | 75.88% |
| SU250117C00018000 | 2024-03-22 11:51AM EDT | 18.00 | 18.11 | 19.60 | 22.85 | 0.00 | - | 4 | 63 | 88.09% |
| SU250117C00020000 | 2024-03-22 11:51AM EDT | 20.00 | 16.15 | 16.60 | 20.25 | 0.00 | - | 46 | 269 | 61.91% |
| SU250117C00023000 | 2024-04-22 1:45PM EDT | 23.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 878 | 0.00% |
| SU250117C00025000 | 2024-04-24 3:23PM EDT | 25.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 0.00% |
| SU250117C00028000 | 2024-04-26 10:23AM EDT | 28.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 0.00% |
| SU250117C00030000 | 2024-04-30 11:55AM EDT | 30.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 60 | 848 | 0.00% |
| SU250117C00032000 | 2024-04-30 3:44PM EDT | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 0.00% |
| SU250117C00035000 | 2024-05-01 12:47PM EDT | 35.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2,463 | 0.00% |
| SU250117C00037000 | 2024-05-01 2:09PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 158 | 1,404 | 0.00% |
| SU250117C00040000 | 2024-05-01 1:20PM EDT | 40.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 28 | 3,095 | 1.56% |
| SU250117C00042000 | 2024-04-29 10:08AM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4,144 | 3.13% |
| SU250117C00045000 | 2024-05-01 2:08PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 354 | 16,159 | 6.25% |
| SU250117C00050000 | 2024-05-01 12:12PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,419 | 6.25% |
| SU250117C00055000 | 2024-04-30 3:33PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,526 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-04-23 11:20AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 3,419 | 25.00% |
| SU250117P00018000 | 2024-02-26 4:09PM EDT | 18.00 | 0.30 | 0.04 | 0.44 | 0.00 | - | 5 | 1,670 | 53.13% |
| SU250117P00020000 | 2024-05-01 2:03PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 1,230 | 12.50% |
| SU250117P00023000 | 2024-04-25 12:21PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,242 | 12.50% |
| SU250117P00025000 | 2024-05-01 11:25AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,149 | 12.50% |
| SU250117P00028000 | 2024-04-29 1:32PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 879 | 6.25% |
| SU250117P00030000 | 2024-04-25 2:54PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 936 | 6.25% |
| SU250117P00032000 | 2024-04-30 11:10AM EDT | 32.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,086 | 6.25% |
| SU250117P00035000 | 2024-04-30 12:12PM EDT | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1,220 | 3.13% |
| SU250117P00037000 | 2024-05-01 11:27AM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,501 | 0.78% |
| SU250117P00040000 | 2024-04-29 3:55PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 366 | 0.00% |
| SU250117P00042000 | 2024-04-29 11:19AM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 46 | 878 | 0.00% |
| SU250117P00045000 | 2024-04-19 12:01PM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 539 | 0.00% |
| SU250117P00050000 | 2024-04-05 11:26AM EDT | 50.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 66 | 53 | 0.00% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 78.22% |
