La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 370,21 +137,90 (+0,22 %)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719C00015000 | 2023-12-01 4:28PM EDT | 15.00 | 18.21 | 17.00 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| SU240719C00018000 | 2023-11-30 4:24PM EDT | 18.00 | 15.33 | 14.05 | 14.30 | 0.00 | - | 4 | 4 | 0.00% |
| SU240719C00020000 | 2024-02-29 1:14PM EDT | 20.00 | 14.15 | 16.20 | 19.05 | 0.00 | - | 3 | 70 | 0.00% |
| SU240719C00023000 | 2024-03-05 11:26AM EDT | 23.00 | 11.89 | 15.70 | 15.85 | 0.00 | - | 5 | 151 | 0.00% |
| SU240719C00025000 | 2024-01-23 2:46PM EDT | 25.00 | 6.91 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 0.00% |
| SU240719C00028000 | 2024-05-30 3:14PM EDT | 28.00 | 12.10 | 10.90 | 14.90 | 0.00 | - | 2 | 356 | 54.88% |
| SU240719C00030000 | 2024-05-09 11:51AM EDT | 30.00 | 10.10 | 9.00 | 11.90 | 0.00 | - | 26 | 1,993 | 89.99% |
| SU240719C00032000 | 2024-05-31 3:37PM EDT | 32.00 | 8.60 | 8.50 | 10.85 | +0.55 | +6.83% | 20 | 370 | 70.26% |
| SU240719C00035000 | 2024-05-30 12:41PM EDT | 35.00 | 5.40 | 4.85 | 7.90 | 0.00 | - | 22 | 1,072 | 79.64% |
| SU240719C00036000 | 2024-05-31 10:24AM EDT | 36.00 | 4.35 | 2.81 | 5.90 | -0.39 | -8.23% | 2 | 7 | 51.22% |
| SU240719C00037000 | 2024-05-29 3:00PM EDT | 37.00 | 2.86 | 3.00 | 4.10 | 0.00 | - | 9 | 5,929 | 25.68% |
| SU240719C00038000 | 2024-05-31 11:51AM EDT | 38.00 | 2.81 | 3.10 | 3.25 | +0.01 | +0.36% | 5 | 40 | 24.56% |
| SU240719C00039000 | 2024-05-31 11:24AM EDT | 39.00 | 2.05 | 2.36 | 2.52 | +0.21 | +11.41% | 4 | 77 | 24.51% |
| SU240719C00040000 | 2024-05-31 12:22PM EDT | 40.00 | 1.60 | 1.75 | 1.93 | +0.09 | +5.96% | 55 | 3,854 | 25.12% |
| SU240719C00041000 | 2024-05-31 10:27AM EDT | 41.00 | 1.10 | 1.18 | 3.35 | +0.05 | +4.76% | 18 | 327 | 57.62% |
| SU240719C00042000 | 2024-05-31 1:55PM EDT | 42.00 | 0.76 | 0.80 | 0.87 | +0.14 | +22.58% | 40 | 2,031 | 22.80% |
| SU240719C00043000 | 2024-05-31 10:18AM EDT | 43.00 | 0.43 | 0.50 | 0.56 | 0.00 | - | 5 | 160 | 22.63% |
| SU240719C00044000 | 2024-05-31 11:24AM EDT | 44.00 | 0.26 | 0.29 | 0.36 | +0.07 | +36.84% | 13 | 81 | 22.90% |
| SU240719C00045000 | 2024-05-29 10:32AM EDT | 45.00 | 0.18 | 0.17 | 0.88 | +0.03 | +20.00% | 4 | 412 | 38.57% |
| SU240719C00046000 | 2024-05-30 12:15PM EDT | 46.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 8 | 8 | 23.88% |
| SU240719C00047000 | 2024-05-28 10:47AM EDT | 47.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 119 | 25.59% |
| SU240719C00048000 | 2024-05-30 12:15PM EDT | 48.00 | 0.02 | 0.03 | 0.12 | 0.00 | - | 8 | 8 | 28.52% |
| SU240719C00050000 | 2024-05-23 10:19AM EDT | 50.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 100 | 166 | 53.03% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240719P00015000 | 2024-03-19 2:42PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 106.25% |
| SU240719P00018000 | 2024-05-30 12:24PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 293 | 92.97% |
| SU240719P00020000 | 2024-01-08 11:21AM EDT | 20.00 | 0.17 | 0.03 | 0.77 | 0.00 | - | 1 | 145 | 130.57% |
| SU240719P00023000 | 2024-05-13 2:31PM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 370 | 63.28% |
| SU240719P00025000 | 2024-05-30 9:42AM EDT | 25.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 554 | 54.69% |
| SU240719P00028000 | 2024-05-30 9:42AM EDT | 28.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 1,803 | 58.01% |
| SU240719P00030000 | 2024-05-29 12:56PM EDT | 30.00 | 0.04 | 0.02 | 0.42 | 0.00 | - | 16 | 900 | 56.64% |
| SU240719P00032000 | 2024-05-31 11:10AM EDT | 32.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 5 | 4,371 | 33.59% |
| SU240719P00033000 | 2024-05-31 11:45AM EDT | 33.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 8 | 24 | 32.03% |
| SU240719P00034000 | 2024-05-31 11:45AM EDT | 34.00 | 0.09 | 0.03 | 0.42 | -0.02 | -18.18% | 8 | 40 | 45.22% |
| SU240719P00035000 | 2024-05-30 2:04PM EDT | 35.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 5 | 4,282 | 27.83% |
| SU240719P00036000 | 2024-05-31 1:08PM EDT | 36.00 | 0.20 | 0.15 | 0.17 | -0.08 | -28.57% | 1 | 13 | 26.47% |
| SU240719P00037000 | 2024-05-24 3:34PM EDT | 37.00 | 0.33 | 0.12 | 0.63 | 0.00 | - | 17 | 2,941 | 34.89% |
| SU240719P00038000 | 2024-05-31 1:07PM EDT | 38.00 | 0.50 | 0.31 | 0.45 | -0.05 | -9.09% | 13 | 1,779 | 25.05% |
| SU240719P00039000 | 2024-05-30 11:51AM EDT | 39.00 | 0.94 | 0.46 | 0.69 | 0.00 | - | 12 | 3,934 | 24.32% |
| SU240719P00040000 | 2024-05-31 1:31PM EDT | 40.00 | 1.14 | 0.86 | 1.22 | -0.11 | -8.80% | 12 | 847 | 27.05% |
| SU240719P00041000 | 2024-05-31 1:07PM EDT | 41.00 | 1.69 | 1.29 | 1.52 | -0.07 | -3.98% | 9 | 151 | 23.90% |
| SU240719P00042000 | 2024-05-29 9:41AM EDT | 42.00 | 2.75 | 1.88 | 2.52 | 0.00 | - | 2 | 55 | 30.93% |
| SU240719P00045000 | 2024-05-24 2:59PM EDT | 45.00 | 5.03 | 3.60 | 6.65 | 0.00 | - | 2 | 3 | 67.77% |
| SU240719P00047000 | 2023-09-14 11:45AM EDT | 47.00 | 12.15 | 12.90 | 13.05 | 0.00 | - | - | 10 | 151.27% |
| SU240719P00050000 | 2024-05-30 10:56AM EDT | 50.00 | 9.95 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 89.75% |
