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
62 397,39 +104,96 (+0,17 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117C00015000 | 2024-05-09 11:17AM EDT | 15.00 | 25.15 | 23.60 | 27.90 | 0.00 | - | 32 | 256 | 129.88% |
| SU250117C00018000 | 2024-03-22 11:51AM EDT | 18.00 | 18.11 | 19.60 | 22.85 | 0.00 | - | 4 | 63 | 43.75% |
| SU250117C00020000 | 2024-05-09 12:38PM EDT | 20.00 | 20.23 | 18.60 | 22.90 | 0.00 | - | 46 | 259 | 98.05% |
| SU250117C00023000 | 2024-05-29 3:06PM EDT | 23.00 | 16.45 | 15.60 | 19.90 | 0.00 | - | 4 | 873 | 82.96% |
| SU250117C00025000 | 2024-04-24 3:23PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 651 | 45.90% |
| SU250117C00028000 | 2024-05-31 3:00PM EDT | 28.00 | 12.90 | 10.85 | 13.90 | +0.60 | +4.88% | 2 | 954 | 47.83% |
| SU250117C00030000 | 2024-05-31 12:28PM EDT | 30.00 | 10.98 | 9.70 | 13.30 | -0.12 | -1.08% | 15 | 759 | 58.89% |
| SU250117C00032000 | 2024-05-31 12:26PM EDT | 32.00 | 9.20 | 8.95 | 9.95 | +0.85 | +10.18% | 33 | 1,501 | 35.96% |
| SU250117C00035000 | 2024-05-31 12:47PM EDT | 35.00 | 6.85 | 7.05 | 7.20 | +0.75 | +12.30% | 20 | 2,514 | 29.69% |
| SU250117C00037000 | 2024-05-31 3:33PM EDT | 37.00 | 5.45 | 5.65 | 5.75 | +0.45 | +9.00% | 15 | 1,438 | 28.54% |
| SU250117C00040000 | 2024-05-31 3:22PM EDT | 40.00 | 3.75 | 3.80 | 3.95 | +0.55 | +17.19% | 20 | 3,081 | 27.53% |
| SU250117C00042000 | 2024-05-31 10:21AM EDT | 42.00 | 2.78 | 2.64 | 3.35 | +0.46 | +19.83% | 86 | 4,141 | 29.83% |
| SU250117C00045000 | 2024-05-29 10:48AM EDT | 45.00 | 1.71 | 1.77 | 1.89 | +0.25 | +17.12% | 66 | 16,065 | 26.50% |
| SU250117C00050000 | 2024-05-31 10:21AM EDT | 50.00 | 0.68 | 0.71 | 0.86 | +0.14 | +25.93% | 20 | 1,586 | 26.61% |
| SU250117C00055000 | 2024-05-24 3:11PM EDT | 55.00 | 0.28 | 0.28 | 0.53 | 0.00 | - | 20 | 1,519 | 29.40% |
| SU250117C00060000 | 2024-05-24 3:11PM EDT | 60.00 | 0.13 | 0.12 | 0.21 | 0.00 | - | 5 | 8 | 28.61% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SU250117P00015000 | 2024-05-08 9:34AM EDT | 15.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 70 | 3,421 | 51.95% |
| SU250117P00018000 | 2024-05-09 12:36PM EDT | 18.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 5 | 1,670 | 50.78% |
| SU250117P00020000 | 2024-05-29 3:50PM EDT | 20.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 1,225 | 42.58% |
| SU250117P00023000 | 2024-05-09 3:27PM EDT | 23.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1,000 | 3,241 | 39.65% |
| SU250117P00025000 | 2024-05-09 11:38AM EDT | 25.00 | 0.15 | 0.10 | 0.34 | 0.00 | - | 3 | 1,148 | 42.19% |
| SU250117P00028000 | 2024-05-15 1:12PM EDT | 28.00 | 0.31 | 0.23 | 0.27 | 0.00 | - | 5 | 844 | 32.23% |
| SU250117P00030000 | 2024-05-31 12:28PM EDT | 30.00 | 0.44 | 0.37 | 0.41 | +0.05 | +12.82% | 15 | 1,463 | 30.49% |
| SU250117P00032000 | 2024-05-31 12:26PM EDT | 32.00 | 0.68 | 0.59 | 0.63 | -0.08 | -10.53% | 33 | 3,170 | 29.13% |
| SU250117P00035000 | 2024-05-31 3:56PM EDT | 35.00 | 1.13 | 1.12 | 1.17 | -0.26 | -18.71% | 1 | 1,257 | 27.49% |
| SU250117P00037000 | 2024-05-30 10:46AM EDT | 37.00 | 1.82 | 1.57 | 1.70 | 0.00 | - | 312 | 1,743 | 26.48% |
| SU250117P00040000 | 2024-05-24 11:54AM EDT | 40.00 | 2.85 | 2.53 | 3.10 | 0.00 | - | 1 | 377 | 27.32% |
| SU250117P00042000 | 2024-05-09 1:30PM EDT | 42.00 | 4.30 | 3.75 | 3.85 | 0.00 | - | 1 | 877 | 24.60% |
| SU250117P00045000 | 2024-05-31 10:51AM EDT | 45.00 | 6.15 | 4.80 | 5.75 | -0.45 | -6.82% | 3 | 649 | 23.87% |
| SU250117P00050000 | 2024-05-21 3:10PM EDT | 50.00 | 9.48 | 9.05 | 10.70 | 0.00 | - | 1 | 54 | 33.33% |
| SU250117P00055000 | 2023-11-28 3:12PM EDT | 55.00 | 22.46 | 21.75 | 23.25 | 0.00 | - | - | 0 | 97.17% |
