Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.282,64 +196,84 (+0,52%) Gold
2.346,50 +4,00 (+0,17%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.517,60 -555,57 (-0,92%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426C00027000 | 2024-04-16 12:43PM EDT | 27.00 | 10.55 | 12.30 | 12.40 | 0.00 | - | - | 3 | 321.88% |
| SU240426C00033000 | 2024-04-19 10:24AM EDT | 33.00 | 5.80 | 6.30 | 6.40 | 0.00 | - | 3 | 3 | 165.63% |
| SU240426C00034000 | 2024-04-24 3:42PM EDT | 34.00 | 5.16 | 5.30 | 5.40 | 0.00 | - | 1 | 2 | 140.63% |
| SU240426C00035000 | 2024-04-26 11:40AM EDT | 35.00 | 4.25 | 4.30 | 4.40 | +1.00 | +30.77% | 10 | 263 | 117.19% |
| SU240426C00035500 | 2024-04-16 2:34PM EDT | 35.50 | 2.19 | 3.80 | 3.90 | 0.00 | - | - | 4 | 104.69% |
| SU240426C00036000 | 2024-04-26 11:52AM EDT | 36.00 | 3.13 | 2.93 | 3.40 | -0.28 | -8.21% | 7 | 95 | 116.41% |
| SU240426C00036500 | 2024-04-17 1:02PM EDT | 36.50 | 1.41 | 2.79 | 2.89 | 0.00 | - | - | 2 | 73.44% |
| SU240426C00037000 | 2024-04-26 11:23AM EDT | 37.00 | 2.23 | 2.34 | 2.41 | -0.12 | -5.11% | 3 | 685 | 79.69% |
| SU240426C00037500 | 2024-04-24 10:21AM EDT | 37.50 | 1.69 | 1.84 | 1.90 | 0.00 | - | 3 | 30 | 64.06% |
| SU240426C00038000 | 2024-04-26 11:08AM EDT | 38.00 | 1.24 | 1.35 | 1.40 | -0.20 | -13.89% | 51 | 551 | 51.56% |
| SU240426C00038500 | 2024-04-26 11:19AM EDT | 38.50 | 0.68 | 0.85 | 0.90 | -0.37 | -35.24% | 10 | 113 | 41.80% |
| SU240426C00039000 | 2024-04-26 11:19AM EDT | 39.00 | 0.22 | 0.19 | 0.40 | -0.30 | -57.69% | 8 | 215 | 24.02% |
| SU240426C00039500 | 2024-04-26 12:03PM EDT | 39.50 | 0.03 | 0.02 | 0.05 | -0.21 | -87.50% | 45 | 153 | 14.26% |
| SU240426C00040000 | 2024-04-26 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 189 | 24.22% |
| SU240426C00040500 | 2024-04-25 3:33PM EDT | 40.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 14 | 82 | 82.03% |
| SU240426C00041000 | 2024-04-25 2:48PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 159 | 99.22% |
| SU240426C00042000 | 2024-04-25 1:17PM EDT | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 30 | 75.00% |
| SU240426C00043000 | 2024-04-11 3:20PM EDT | 43.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 41 | 42 | 159.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240426P00030000 | 2024-04-01 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 20 | 310.16% |
| SU240426P00031000 | 2024-03-26 9:36AM EDT | 31.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 190.63% |
| SU240426P00032000 | 2024-04-23 10:14AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 156.25% |
| SU240426P00033000 | 2024-04-18 12:22PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 72 | 153.13% |
| SU240426P00034000 | 2024-04-15 10:14AM EDT | 34.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 10 | 27 | 232.03% |
| SU240426P00035000 | 2024-04-23 1:06PM EDT | 35.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,116 | 197.66% |
| SU240426P00035500 | 2024-04-18 3:12PM EDT | 35.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 900 | 180.47% |
| SU240426P00036000 | 2024-04-25 10:22AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 551 | 188.28% |
| SU240426P00036500 | 2024-04-22 11:41AM EDT | 36.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 145.31% |
| SU240426P00037000 | 2024-04-24 1:31PM EDT | 37.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 450 | 127.73% |
| SU240426P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 411 | 65.63% |
| SU240426P00038000 | 2024-04-25 2:58PM EDT | 38.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 186 | 64.45% |
| SU240426P00038500 | 2024-04-26 10:06AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 77 | 31.25% |
| SU240426P00039000 | 2024-04-25 3:58PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 10 | 108 | 16.41% |
| SU240426P00039500 | 2024-04-25 3:45PM EDT | 39.50 | 0.26 | 0.15 | 0.19 | 0.00 | - | 2 | 39 | 8.59% |
| SU240426P00040000 | 2024-04-25 12:54PM EDT | 40.00 | 0.75 | 0.61 | 0.78 | 0.00 | - | 5 | 3 | 41.21% |
| SU240426P00042000 | 2024-04-26 10:32AM EDT | 42.00 | 2.66 | 2.60 | 2.71 | -0.24 | -8.28% | 1 | 5 | 76.56% |
