La bourse ferme dans 3 h 53 min
CAC 40
7 643,24 +73,04 (+0,96 %) Euro Stoxx 50
4 924,48 +39,03 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 353,30 +6,40 (+0,27 %) Bitcoin EUR
61 832,33 +964,13 (+1,58 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920C00020000 | 2024-05-31 3:42PM EDT | 20.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920C00025000 | 2024-06-03 3:46PM EDT | 25.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 150 | 33 | 0.00% |
| SU240920C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| SU240920C00027000 | 2024-06-03 3:44PM EDT | 27.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1,320 | 562 | 0.00% |
| SU240920C00028000 | 2024-06-03 3:46PM EDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 550 | 273 | 0.00% |
| SU240920C00029000 | 2024-05-24 11:10AM EDT | 29.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| SU240920C00030000 | 2024-06-04 2:20PM EDT | 30.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 398 | 0.00% |
| SU240920C00031000 | 2024-05-21 2:13PM EDT | 31.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| SU240920C00032000 | 2024-06-17 3:15PM EDT | 32.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 50 | 398 | 0.00% |
| SU240920C00033000 | 2024-06-14 9:52AM EDT | 33.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 362 | 0.00% |
| SU240920C00034000 | 2024-06-14 12:45PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,221 | 0.00% |
| SU240920C00035000 | 2024-06-18 12:03PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 2,085 | 0.00% |
| SU240920C00036000 | 2024-06-18 11:43AM EDT | 36.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 269 | 0.00% |
| SU240920C00037000 | 2024-06-18 2:22PM EDT | 37.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 23 | 1,621 | 0.00% |
| SU240920C00038000 | 2024-06-18 2:22PM EDT | 38.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 59 | 2,581 | 1.56% |
| SU240920C00039000 | 2024-06-18 2:20PM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 231 | 3.13% |
| SU240920C00040000 | 2024-06-18 10:10AM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 116 | 2,109 | 3.13% |
| SU240920C00041000 | 2024-06-18 10:11AM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 6.25% |
| SU240920C00042000 | 2024-06-18 10:12AM EDT | 42.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 707 | 6.25% |
| SU240920C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 6.25% |
| SU240920C00044000 | 2024-06-13 9:39AM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 6.25% |
| SU240920C00045000 | 2024-06-14 2:48PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,177 | 2,076 | 12.50% |
| SU240920C00046000 | 2024-05-22 11:31AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SU240920C00047000 | 2024-06-13 11:49AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| SU240920C00048000 | 2024-06-13 11:51AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 12.50% |
| SU240920C00050000 | 2024-06-13 11:50AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240920P00020000 | 2024-01-23 1:30PM EDT | 20.00 | 0.20 | 0.01 | 2.22 | 0.00 | - | 10 | 53 | 114.16% |
| SU240920P00024000 | 2024-04-03 2:54PM EDT | 24.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 1,000 | 2,009 | 51.66% |
| SU240920P00025000 | 2024-06-03 11:16AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| SU240920P00026000 | 2024-06-07 1:39PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| SU240920P00027000 | 2024-06-18 11:49AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 12.50% |
| SU240920P00028000 | 2024-06-14 11:35AM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 12.50% |
| SU240920P00029000 | 2024-06-18 11:17AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 12.50% |
| SU240920P00030000 | 2024-06-17 10:07AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 12.50% |
| SU240920P00031000 | 2024-06-18 11:49AM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 1,008 | 6.25% |
| SU240920P00032000 | 2024-06-14 10:44AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 6.25% |
| SU240920P00033000 | 2024-06-17 9:30AM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,040 | 6.25% |
| SU240920P00034000 | 2024-06-17 10:52AM EDT | 34.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 1,580 | 3.13% |
| SU240920P00035000 | 2024-06-17 2:20PM EDT | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 63 | 3,969 | 3.13% |
| SU240920P00036000 | 2024-06-18 1:33PM EDT | 36.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 41 | 1,012 | 1.56% |
| SU240920P00037000 | 2024-06-18 2:02PM EDT | 37.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 34 | 246 | 0.05% |
| SU240920P00038000 | 2024-06-18 2:02PM EDT | 38.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 83 | 819 | 0.00% |
| SU240920P00039000 | 2024-06-18 11:13AM EDT | 39.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,424 | 0.00% |
| SU240920P00040000 | 2024-06-17 9:44AM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 406 | 0.00% |
| SU240920P00041000 | 2024-06-10 3:44PM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| SU240920P00042000 | 2024-06-17 2:21PM EDT | 42.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| SU240920P00043000 | 2024-05-23 9:51AM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 81 | 0.00% |
| SU240920P00045000 | 2024-05-13 9:53AM EDT | 45.00 | 5.45 | 5.95 | 7.15 | 0.00 | - | 170 | 715 | 0.00% |
| SU240920P00046000 | 2024-05-17 9:55AM EDT | 46.00 | 6.50 | 8.10 | 11.15 | 0.00 | - | 288 | 52 | 66.77% |
