Italia markets open in 3 hours 5 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.729,74 +493,67 (+1,29%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.714,89 -559,20 (-0,94%) CMC Crypto 200
1.358,54 +45,91 (+3,50%)
Suncor Energy Inc. (SU)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510C00033000 | 2024-04-19 10:28AM EDT | 33.00 | 5.92 | 5.45 | 6.10 | 0.00 | - | 4 | 4 | 122.66% |
| SU240510C00034500 | 2024-04-24 3:42PM EDT | 34.50 | 4.78 | 3.65 | 6.20 | 0.00 | - | - | 1 | 132.42% |
| SU240510C00035000 | 2024-04-19 3:39PM EDT | 35.00 | 3.77 | 2.93 | 4.10 | 0.00 | - | 1 | 2 | 88.67% |
| SU240510C00036000 | 2024-05-01 2:38PM EDT | 36.00 | 2.01 | 1.62 | 4.60 | 0.00 | - | 2 | 6 | 72.46% |
| SU240510C00036500 | 2024-05-06 12:24PM EDT | 36.50 | 2.85 | 2.36 | 2.66 | +0.94 | +49.21% | 1 | 3 | 52.73% |
| SU240510C00037000 | 2024-05-06 1:21PM EDT | 37.00 | 1.94 | 1.86 | 2.06 | +0.36 | +22.78% | 8 | 110 | 49.81% |
| SU240510C00037500 | 2024-05-06 12:34PM EDT | 37.50 | 1.78 | 1.42 | 1.64 | +0.64 | +56.14% | 47 | 125 | 47.56% |
| SU240510C00038000 | 2024-05-06 1:44PM EDT | 38.00 | 1.13 | 1.02 | 1.25 | +0.33 | +41.25% | 20 | 171 | 45.31% |
| SU240510C00038500 | 2024-05-06 3:25PM EDT | 38.50 | 0.88 | 0.86 | 0.91 | +0.24 | +37.50% | 10 | 105 | 43.56% |
| SU240510C00039000 | 2024-05-06 3:25PM EDT | 39.00 | 0.61 | 0.59 | 0.64 | +0.24 | +64.86% | 91 | 185 | 42.97% |
| SU240510C00039500 | 2024-05-06 3:59PM EDT | 39.50 | 0.42 | 0.38 | 0.42 | +0.12 | +40.00% | 59 | 48 | 41.90% |
| SU240510C00040000 | 2024-05-06 3:26PM EDT | 40.00 | 0.25 | 0.23 | 0.28 | +0.05 | +25.00% | 130 | 230 | 42.68% |
| SU240510C00040500 | 2024-05-06 3:24PM EDT | 40.50 | 0.15 | 0.04 | 0.18 | +0.04 | +36.36% | 39 | 103 | 43.26% |
| SU240510C00041000 | 2024-05-06 3:24PM EDT | 41.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 234 | 92 | 43.56% |
| SU240510C00041500 | 2024-05-06 3:26PM EDT | 41.50 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 50 | 44 | 46.09% |
| SU240510C00042000 | 2024-05-06 3:26PM EDT | 42.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 40 | 53 | 46.88% |
| SU240510C00042500 | 2024-05-06 10:55AM EDT | 42.50 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 33 | 7 | 50.39% |
| SU240510C00043000 | 2024-05-06 10:49AM EDT | 43.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 24 | 26 | 53.91% |
| SU240510C00043500 | 2024-05-02 12:38PM EDT | 43.50 | 0.08 | 0.01 | 0.49 | 0.00 | - | 8 | 17 | 93.36% |
| SU240510C00044000 | 2024-05-03 2:04PM EDT | 44.00 | 0.02 | 0.01 | 0.49 | 0.00 | - | 49 | 59 | 99.80% |
| SU240510C00045000 | 2024-04-25 1:33PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 50 | 112.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240510P00030500 | 2024-05-02 2:09PM EDT | 30.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 171.48% |
| SU240510P00033000 | 2024-04-29 9:44AM EDT | 33.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 21 | 102.34% |
| SU240510P00033500 | 2024-05-02 12:39PM EDT | 33.50 | 0.22 | 0.01 | 0.49 | 0.00 | - | - | 23 | 118.36% |
| SU240510P00034000 | 2024-04-25 10:46AM EDT | 34.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 8 | 8 | 91.80% |
| SU240510P00034500 | 2024-05-02 12:39PM EDT | 34.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | - | 37 | 67.97% |
| SU240510P00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 87 | 69 | 64.84% |
| SU240510P00035500 | 2024-05-03 10:08AM EDT | 35.50 | 0.14 | 0.03 | 0.06 | 0.00 | - | 3 | 268 | 53.13% |
| SU240510P00036000 | 2024-05-06 1:11PM EDT | 36.00 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 4 | 327 | 51.56% |
| SU240510P00036500 | 2024-05-06 12:31PM EDT | 36.50 | 0.06 | 0.07 | 0.09 | -0.17 | -73.91% | 2 | 239 | 47.27% |
| SU240510P00037000 | 2024-05-06 1:11PM EDT | 37.00 | 0.12 | 0.11 | 0.14 | -0.21 | -63.64% | 3 | 107 | 45.51% |
| SU240510P00037500 | 2024-05-06 3:44PM EDT | 37.50 | 0.19 | 0.18 | 0.22 | -0.29 | -60.42% | 54 | 75 | 44.24% |
| SU240510P00038000 | 2024-05-06 3:27PM EDT | 38.00 | 0.33 | 0.30 | 0.34 | -0.33 | -50.00% | 24 | 162 | 43.16% |
| SU240510P00038500 | 2024-05-06 3:25PM EDT | 38.50 | 0.49 | 0.46 | 0.50 | -0.39 | -44.32% | 19 | 32 | 41.60% |
| SU240510P00039000 | 2024-05-06 3:24PM EDT | 39.00 | 0.73 | 0.69 | 0.73 | -1.01 | -58.05% | 7 | 36 | 41.11% |
| SU240510P00039500 | 2024-05-06 3:28PM EDT | 39.50 | 1.04 | 0.97 | 1.03 | -1.14 | -52.29% | 5 | 50 | 41.21% |
| SU240510P00040000 | 2024-05-02 1:27PM EDT | 40.00 | 1.95 | 1.29 | 1.38 | 0.00 | - | 1 | 89 | 41.21% |
| SU240510P00041000 | 2024-04-29 2:44PM EDT | 41.00 | 1.77 | 2.10 | 2.28 | 0.00 | - | - | 11 | 49.02% |
| SU240510P00044500 | 2024-05-02 12:39PM EDT | 44.50 | 6.45 | 4.25 | 7.40 | 0.00 | - | - | 2 | 100.39% |
© 2024 Yahoo. Tutti i diritti riservati.