La bourse ferme dans 3 h 29 min
CAC 40
7 641,63 +71,43 (+0,94 %) Euro Stoxx 50
4 923,36 +37,91 (+0,78 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0717 -0,0031 (-0,29 %) Gold future
2 352,60 +5,70 (+0,24 %) Bitcoin EUR
61 717,29 +868,70 (+1,43 %)
Suncor Energy Inc. (SU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621C00020000 | 2024-01-04 4:03PM EDT | 20.00 | 13.85 | 11.15 | 13.30 | 0.00 | - | 28 | 19 | 0.00% |
| SU240621C00023000 | 2024-06-04 9:30AM EDT | 23.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SU240621C00024000 | 2024-06-18 10:38AM EDT | 24.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| SU240621C00025000 | 2024-06-18 10:38AM EDT | 25.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| SU240621C00026000 | 2024-06-07 12:47PM EDT | 26.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SU240621C00027000 | 2024-06-11 10:46AM EDT | 27.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| SU240621C00028000 | 2024-06-11 10:46AM EDT | 28.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SU240621C00029000 | 2024-06-10 12:50PM EDT | 29.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SU240621C00030000 | 2024-06-03 3:56PM EDT | 30.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3,863 | 0 | 0.00% |
| SU240621C00031000 | 2024-06-17 10:07AM EDT | 31.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| SU240621C00032000 | 2024-06-17 9:53AM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SU240621C00033000 | 2024-06-18 3:52PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 0.00% |
| SU240621C00034000 | 2024-06-14 12:45PM EDT | 34.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 0.00% |
| SU240621C00035000 | 2024-06-18 12:36PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| SU240621C00035500 | 2024-06-13 3:06PM EDT | 35.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SU240621C00036000 | 2024-06-18 9:45AM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| SU240621C00036500 | 2024-06-18 2:26PM EDT | 36.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 112 | 198 | 0.00% |
| SU240621C00037000 | 2024-06-18 3:49PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 149 | 844 | 0.00% |
| SU240621C00037500 | 2024-06-18 3:37PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 192 | 6.25% |
| SU240621C00038000 | 2024-06-18 3:37PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 2,062 | 12.50% |
| SU240621C00038500 | 2024-06-18 11:13AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| SU240621C00039000 | 2024-06-18 2:23PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 650 | 2,948 | 25.00% |
| SU240621C00039500 | 2024-06-14 3:51PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 25.00% |
| SU240621C00040000 | 2024-06-18 10:01AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,395 | 25.00% |
| SU240621C00040500 | 2024-06-13 11:43AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 25.00% |
| SU240621C00041000 | 2024-06-13 11:39AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 1,460 | 25.00% |
| SU240621C00041500 | 2024-06-17 9:39AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 50.00% |
| SU240621C00042000 | 2024-06-17 3:17PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 357 | 50.00% |
| SU240621C00042500 | 2024-06-10 2:13PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 50.00% |
| SU240621C00043000 | 2024-06-14 9:30AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 50.00% |
| SU240621C00043500 | 2024-06-05 12:23PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| SU240621C00044000 | 2024-06-17 2:41PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SU240621C00044500 | 2024-06-17 12:36PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 50.00% |
| SU240621C00045000 | 2024-06-18 10:59AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 50.00% |
| SU240621C00046000 | 2024-06-14 10:27AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| SU240621C00047000 | 2024-05-24 11:43AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| SU240621C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 50.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240621P00020000 | 2024-01-03 1:50PM EDT | 20.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 5 | 428.13% |
| SU240621P00023000 | 2024-05-31 3:31PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| SU240621P00024000 | 2024-01-19 2:32PM EDT | 24.00 | 0.35 | 0.12 | 0.16 | 0.00 | - | 3 | 3 | 345.31% |
| SU240621P00025000 | 2024-05-29 1:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| SU240621P00026000 | 2024-06-14 9:31AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 845 | 50.00% |
| SU240621P00027000 | 2024-06-14 9:31AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 432 | 50.00% |
| SU240621P00028000 | 2024-06-12 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 50.00% |
| SU240621P00029000 | 2024-06-18 10:56AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 1,109 | 50.00% |
| SU240621P00030000 | 2024-06-18 10:55AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 965 | 50.00% |
| SU240621P00031000 | 2024-06-17 11:02AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,741 | 50.00% |
| SU240621P00032000 | 2024-06-18 9:36AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 3,858 | 50.00% |
| SU240621P00033000 | 2024-06-18 3:53PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4,723 | 50.00% |
| SU240621P00033500 | 2024-06-14 3:30PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| SU240621P00034000 | 2024-06-18 1:55PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 1,503 | 25.00% |
| SU240621P00034500 | 2024-06-18 11:43AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 25.00% |
| SU240621P00035000 | 2024-06-17 12:57PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,109 | 25.00% |
| SU240621P00035500 | 2024-06-18 1:54PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 118 | 12.50% |
| SU240621P00036000 | 2024-06-18 2:03PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,488 | 12.50% |
| SU240621P00036500 | 2024-06-18 2:36PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 6.25% |
| SU240621P00037000 | 2024-06-18 3:52PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 331 | 484 | 0.20% |
| SU240621P00037500 | 2024-06-18 12:13PM EDT | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3,852 | 0.00% |
| SU240621P00038000 | 2024-06-18 3:30PM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 482 | 0.00% |
| SU240621P00038500 | 2024-06-13 9:42AM EDT | 38.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SU240621P00039000 | 2024-06-18 11:14AM EDT | 39.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 18 | 267 | 0.00% |
| SU240621P00039500 | 2024-06-18 11:13AM EDT | 39.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| SU240621P00040000 | 2024-06-18 2:42PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,357 | 0.00% |
| SU240621P00040500 | 2024-06-03 11:57AM EDT | 40.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 0.00% |
| SU240621P00041000 | 2024-06-18 1:58PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SU240621P00041500 | 2024-06-13 9:50AM EDT | 41.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SU240621P00042000 | 2024-06-18 1:35PM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SU240621P00042500 | 2024-06-03 12:11PM EDT | 42.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SU240621P00043000 | 2024-06-11 9:30AM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SU240621P00043500 | 2024-05-21 11:10AM EDT | 43.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SU240621P00044000 | 2024-05-20 11:51AM EDT | 44.00 | 4.25 | 6.90 | 7.10 | 0.00 | - | 4 | 5 | 100.00% |
| SU240621P00045000 | 2024-05-17 11:21AM EDT | 45.00 | 5.50 | 6.75 | 9.40 | 0.00 | - | 2 | 2 | 155.08% |
| SU240621P00045500 | 2024-05-20 3:08PM EDT | 45.50 | 5.75 | 8.40 | 10.15 | 0.00 | - | - | 2 | 289.84% |
| SU240621P00046000 | 2024-05-20 3:08PM EDT | 46.00 | 6.25 | 8.90 | 10.00 | 0.00 | - | 13 | 0 | 251.56% |
| SU240621P00047000 | 2024-05-14 12:29PM EDT | 47.00 | 8.05 | 9.40 | 10.25 | 0.00 | - | - | 0 | 230.47% |
| SU240621P00048000 | 2024-05-23 2:37PM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SU240621P00050000 | 2024-05-23 2:37PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
