Deutsche Märkte schließen in 8 Stunden 27 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
2.323,90 +12,90 (+0,56%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.770,57 -1.684,81 (-3,04%)
Suncor Energy Inc. (SU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116C00018000 | 2024-02-15 3:07PM EDT | 18.00 | 14.95 | 16.00 | 21.00 | 0.00 | - | 5 | 13 | 53.93% |
| SU260116C00020000 | 2024-04-10 11:25AM EDT | 20.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SU260116C00023000 | 2024-02-27 11:21AM EDT | 23.00 | 11.65 | 12.35 | 15.80 | 0.00 | - | 10 | 60 | 37.23% |
| SU260116C00025000 | 2024-04-26 2:10PM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU260116C00028000 | 2024-04-25 2:19PM EDT | 28.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SU260116C00030000 | 2024-04-29 3:26PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU260116C00032000 | 2024-04-23 11:51AM EDT | 32.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SU260116C00035000 | 2024-04-08 2:57PM EDT | 35.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU260116C00037000 | 2024-05-01 11:21AM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU260116C00040000 | 2024-04-29 3:48PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SU260116C00042000 | 2024-05-01 2:09PM EDT | 42.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SU260116C00045000 | 2024-05-01 2:10PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| SU260116C00047000 | 2024-01-26 4:34PM EDT | 47.00 | 1.37 | 1.05 | 1.65 | 0.00 | - | 15 | 16 | 22.77% |
| SU260116C00050000 | 2024-05-01 11:55AM EDT | 50.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SU260116C00055000 | 2024-05-01 11:55AM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU260116P00018000 | 2024-05-01 2:05PM EDT | 18.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU260116P00020000 | 2024-04-19 1:23PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SU260116P00023000 | 2024-05-01 2:03PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SU260116P00025000 | 2024-04-09 12:58PM EDT | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SU260116P00028000 | 2024-04-23 11:51AM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SU260116P00030000 | 2024-04-04 12:41PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SU260116P00032000 | 2024-04-23 12:48PM EDT | 32.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SU260116P00035000 | 2024-04-23 2:40PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SU260116P00037000 | 2024-05-01 1:08PM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| SU260116P00040000 | 2024-04-19 11:31AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SU260116P00042000 | 2024-04-25 10:02AM EDT | 42.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU260116P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU260116P00047000 | 2024-04-05 9:57AM EDT | 47.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU260116P00050000 | 2023-12-13 1:12PM EDT | 50.00 | 20.00 | 16.30 | 19.10 | 0.00 | - | 1 | 2 | 53.56% |
