La bourse ferme dans 6 h 58 min
CAC 40
7 534,43 +31,16 (+0,42 %) Euro Stoxx 50
4 876,07 +36,93 (+0,76 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0715 +0,0006 (+0,05 %) Gold future
2 335,50 -13,60 (-0,58 %) Bitcoin EUR
61 757,38 -128,52 (-0,21 %)
Suncor Energy Inc. (SU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 0 | 0.00% |
| SU240920C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920C00027000 | 2024-06-03 3:44PM EDT | 27.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| SU240920C00028000 | 2024-06-03 3:46PM EDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| SU240920C00029000 | 2024-05-24 11:10AM EDT | 29.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920C00030000 | 2024-06-04 2:20PM EDT | 30.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SU240920C00031000 | 2024-05-21 2:13PM EDT | 31.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SU240920C00032000 | 2024-06-13 9:54AM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SU240920C00033000 | 2024-06-14 9:52AM EDT | 33.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SU240920C00034000 | 2024-06-14 12:45PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240920C00035000 | 2024-06-14 9:52AM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SU240920C00036000 | 2024-06-14 3:31PM EDT | 36.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SU240920C00037000 | 2024-06-14 3:22PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| SU240920C00038000 | 2024-06-14 3:19PM EDT | 38.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| SU240920C00039000 | 2024-06-13 3:43PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SU240920C00040000 | 2024-06-14 2:48PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 6.25% |
| SU240920C00041000 | 2024-06-14 1:19PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SU240920C00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SU240920C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SU240920C00044000 | 2024-06-13 9:39AM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SU240920C00045000 | 2024-06-14 2:48PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 12.50% |
| SU240920C00046000 | 2024-05-22 11:31AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SU240920C00047000 | 2024-06-13 11:49AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SU240920C00048000 | 2024-06-13 11:51AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SU240920C00050000 | 2024-06-13 11:50AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 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 | 111.13% |
| SU240920P00024000 | 2024-04-03 2:54PM EDT | 24.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 1,000 | 2,009 | 56.64% |
| SU240920P00025000 | 2024-06-03 11:16AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SU240920P00026000 | 2024-06-07 1:39PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240920P00027000 | 2024-06-07 1:39PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240920P00028000 | 2024-06-14 11:35AM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240920P00029000 | 2024-06-14 11:35AM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SU240920P00030000 | 2024-06-10 2:02PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SU240920P00031000 | 2024-06-14 10:42AM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SU240920P00032000 | 2024-06-14 10:44AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SU240920P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SU240920P00034000 | 2024-06-14 2:50PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 3.13% |
| SU240920P00035000 | 2024-06-14 10:34AM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SU240920P00036000 | 2024-06-14 10:35AM EDT | 36.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| SU240920P00037000 | 2024-06-14 3:58PM EDT | 37.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SU240920P00038000 | 2024-06-14 3:49PM EDT | 38.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SU240920P00039000 | 2024-06-14 2:50PM EDT | 39.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 0.00% |
| SU240920P00040000 | 2024-06-14 11:23AM EDT | 40.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SU240920P00041000 | 2024-06-10 3:44PM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SU240920P00042000 | 2024-06-14 2:02PM EDT | 42.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SU240920P00043000 | 2024-05-23 9:51AM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 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 | 61.13% |
