Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.489,47 -2.250,47 (-3,97%) CMC Crypto 200
1.273,04 -66,02 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503C00032000 | 2024-04-08 3:03PM EDT | 32.00 | 6.97 | 4.60 | 6.75 | 0.00 | - | - | 1 | 90.63% |
| SU240503C00034000 | 2024-04-02 2:38PM EDT | 34.00 | 3.70 | 2.47 | 3.75 | -0.35 | -8.64% | 6 | 7 | 81.25% |
| SU240503C00036000 | 2024-04-17 10:08AM EDT | 36.00 | 1.74 | 1.51 | 2.27 | -0.41 | -19.07% | 4 | 8 | 60.94% |
| SU240503C00036500 | 2024-04-30 1:45PM EDT | 36.50 | 2.09 | 1.11 | 1.41 | 0.00 | - | 1 | 3 | 51.17% |
| SU240503C00037000 | 2024-05-01 2:33PM EDT | 37.00 | 0.89 | 0.56 | 0.83 | -0.65 | -42.21% | 24 | 52 | 31.84% |
| SU240503C00037500 | 2024-05-01 1:03PM EDT | 37.50 | 0.36 | 0.42 | 0.45 | -1.70 | -82.52% | 94 | 5 | 27.25% |
| SU240503C00038000 | 2024-05-01 2:18PM EDT | 38.00 | 0.32 | 0.18 | 0.24 | -0.55 | -63.22% | 12 | 46 | 28.52% |
| SU240503C00038500 | 2024-05-01 2:18PM EDT | 38.50 | 0.04 | 0.06 | 0.11 | -0.32 | -88.89% | 36 | 76 | 28.91% |
| SU240503C00039000 | 2024-05-01 2:34PM EDT | 39.00 | 0.05 | 0.02 | 0.04 | -0.13 | -72.22% | 7 | 117 | 28.52% |
| SU240503C00039500 | 2024-05-01 9:46AM EDT | 39.50 | 0.03 | 0.01 | 0.15 | -0.07 | -70.00% | 2 | 344 | 52.34% |
| SU240503C00040000 | 2024-04-30 11:27AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | -0.09 | -90.00% | 1 | 887 | 109.18% |
| SU240503C00040500 | 2024-04-30 1:45PM EDT | 40.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 220 | 119.73% |
| SU240503C00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 96 | 70.31% |
| SU240503C00042000 | 2024-04-22 10:26AM EDT | 42.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 20 | 41 | 149.02% |
| SU240503C00043000 | 2024-04-23 2:30PM EDT | 43.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 50 | 166.80% |
| SU240503C00044000 | 2024-04-18 1:42PM EDT | 44.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 110 | 42 | 183.59% |
| SU240503C00046000 | 2024-04-18 1:42PM EDT | 46.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 258.98% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240503P00032000 | 2024-04-19 1:25PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 200.00% |
| SU240503P00032500 | 2024-04-19 1:25PM EDT | 32.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 187.50% |
| SU240503P00033000 | 2024-04-18 12:34PM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 51 | 175.00% |
| SU240503P00034000 | 2024-04-24 11:29AM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 149.80% |
| SU240503P00034500 | 2024-04-19 2:04PM EDT | 34.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 136.91% |
| SU240503P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 124.02% |
| SU240503P00035500 | 2024-04-17 9:45AM EDT | 35.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 110.94% |
| SU240503P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 38 | 34.77% |
| SU240503P00036500 | 2024-05-01 1:27PM EDT | 36.50 | 0.08 | 0.03 | 0.06 | +0.03 | +60.00% | 4 | 1,005 | 29.49% |
| SU240503P00037000 | 2024-05-01 1:27PM EDT | 37.00 | 0.19 | 0.10 | 0.13 | +0.16 | +533.33% | 2 | 87 | 27.15% |
| SU240503P00037500 | 2024-04-30 3:50PM EDT | 37.50 | 0.11 | 0.25 | 0.29 | 0.00 | - | 7 | 20 | 26.56% |
| SU240503P00038000 | 2024-05-01 2:38PM EDT | 38.00 | 0.56 | 0.52 | 0.57 | +0.40 | +250.00% | 9 | 491 | 26.95% |
| SU240503P00038500 | 2024-05-01 3:30PM EDT | 38.50 | 1.00 | 0.14 | 2.83 | +0.63 | +170.27% | 9 | 104 | 72.85% |
| SU240503P00039000 | 2024-05-01 3:37PM EDT | 39.00 | 1.38 | 1.32 | 1.42 | +0.51 | +58.62% | 1 | 103 | 33.40% |
| SU240503P00039500 | 2024-05-01 11:16AM EDT | 39.50 | 1.98 | 1.57 | 1.94 | +0.88 | +80.00% | 1 | 134 | 44.53% |
| SU240503P00040000 | 2024-04-30 9:34AM EDT | 40.00 | 0.95 | 0.91 | 2.52 | 0.00 | - | 3 | 31 | 63.67% |
| SU240503P00041000 | 2024-05-01 3:57PM EDT | 41.00 | 3.42 | 1.96 | 3.45 | +1.91 | +126.49% | 2 | 17 | 69.53% |
