Mercados españoles cerrados en 33 mins
IBEX 35
11.116,80 +66,70 (+0,60%) Euro Stoxx 50
5.088,27 +33,86 (+0,67%) Dólar/Euro
1,0767 -0,0017 (-0,16%) Petróleo Brent
83,87 -0,01 (-0,01%) Oro
2.368,80 +28,50 (+1,22%) Bitcoin EUR
56.586,14 -494,57 (-0,87%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:57AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00027000 | 2024-05-08 12:20PM EDT | 27.00 | 12.05 | 13.15 | 13.45 | 0.00 | - | - | 11 | 165.63% |
| SU240517C00032000 | 2024-05-03 12:57PM EDT | 32.00 | 6.35 | 8.15 | 8.35 | 0.00 | - | 7 | 5 | 97.66% |
| SU240517C00033000 | 2024-04-30 3:17PM EDT | 33.00 | 7.35 | 7.15 | 7.40 | +1.61 | +28.05% | 1 | 29 | 90.23% |
| SU240517C00033500 | 2024-05-01 2:40PM EDT | 33.50 | 4.50 | 6.60 | 6.85 | 0.00 | - | - | 3 | 77.73% |
| SU240517C00034000 | 2024-05-01 2:33PM EDT | 34.00 | 3.85 | 6.20 | 6.35 | 0.00 | - | 2 | 16 | 79.30% |
| SU240517C00035000 | 2024-05-08 9:33AM EDT | 35.00 | 3.77 | 5.25 | 5.40 | 0.00 | - | 3 | 2,167 | 73.63% |
| SU240517C00035500 | 2024-04-22 1:14PM EDT | 35.50 | 3.91 | 4.60 | 4.85 | 0.00 | - | - | 1 | 57.03% |
| SU240517C00036000 | 2024-05-09 3:42PM EDT | 36.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | 24 | 718 | 62.11% |
| SU240517C00036500 | 2024-05-09 3:49PM EDT | 36.50 | 3.75 | 3.75 | 3.90 | 0.00 | - | 3 | 3 | 56.35% |
| SU240517C00037000 | 2024-05-09 3:48PM EDT | 37.00 | 3.31 | 2.99 | 3.40 | 0.00 | - | 14 | 585 | 56.15% |
| SU240517C00037500 | 2024-05-03 3:43PM EDT | 37.50 | 1.32 | 2.62 | 2.93 | 0.00 | - | 101 | 169 | 51.86% |
| SU240517C00038000 | 2024-05-10 9:36AM EDT | 38.00 | 2.79 | 2.11 | 2.38 | +0.45 | +19.23% | 1 | 1,350 | 42.19% |
| SU240517C00038500 | 2024-05-09 10:55AM EDT | 38.50 | 1.75 | 1.82 | 1.90 | 0.00 | - | 100 | 154 | 36.91% |
| SU240517C00039000 | 2024-05-10 10:40AM EDT | 39.00 | 1.40 | 1.37 | 1.42 | -0.17 | -10.83% | 55 | 2,434 | 31.15% |
| SU240517C00039500 | 2024-05-10 9:49AM EDT | 39.50 | 1.21 | 0.99 | 1.01 | +0.32 | +35.96% | 4 | 118 | 27.83% |
| SU240517C00040000 | 2024-05-10 10:20AM EDT | 40.00 | 0.73 | 0.66 | 0.67 | +0.05 | +7.35% | 11 | 1,034 | 25.68% |
| SU240517C00040500 | 2024-05-10 9:30AM EDT | 40.50 | 0.58 | 0.39 | 0.42 | +0.14 | +31.82% | 10 | 210 | 24.81% |
| SU240517C00041000 | 2024-05-10 10:35AM EDT | 41.00 | 0.24 | 0.21 | 0.23 | +0.03 | +14.29% | 145 | 1,155 | 23.54% |
| SU240517C00041500 | 2024-05-09 3:49PM EDT | 41.50 | 0.16 | 0.12 | 0.14 | 0.00 | - | 12 | 1,031 | 24.51% |
| SU240517C00042000 | 2024-05-10 9:31AM EDT | 42.00 | 0.12 | 0.07 | 0.09 | +0.02 | +20.00% | 4 | 82 | 25.98% |
| SU240517C00042500 | 2024-05-09 1:39PM EDT | 42.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 8 | 15 | 28.52% |
| SU240517C00043000 | 2024-05-09 3:13PM EDT | 43.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 74 | 112 | 57.23% |
| SU240517C00043500 | 2024-05-09 1:33PM EDT | 43.50 | 0.02 | 0.01 | 2.19 | 0.00 | - | 8 | 28 | 98.34% |
| SU240517C00044000 | 2024-05-09 1:38PM EDT | 44.00 | 0.19 | 0.01 | 2.19 | 0.00 | - | 8 | 1,175 | 104.49% |
| SU240517C00045000 | 2024-05-09 3:49PM EDT | 45.00 | 0.04 | 0.01 | 2.18 | 0.00 | - | 11 | 13 | 115.92% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00024000 | 2024-05-08 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 140.63% |
| SU240517P00031000 | 2024-05-09 11:55AM EDT | 31.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 300 | 197.66% |
| SU240517P00032000 | 2024-05-08 10:58AM EDT | 32.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 1,008 | 75.00% |
| SU240517P00033000 | 2024-05-10 10:24AM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 55 | 1,286 | 61.72% |
| SU240517P00033500 | 2024-05-07 10:59AM EDT | 33.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 36 | 57.81% |
| SU240517P00034000 | 2024-05-09 9:39AM EDT | 34.00 | 0.07 | 0.02 | 0.51 | 0.00 | - | 8 | 108 | 91.21% |
| SU240517P00034500 | 2024-05-08 2:10PM EDT | 34.50 | 0.02 | 0.01 | 2.15 | 0.00 | - | - | 26 | 141.99% |
| SU240517P00035000 | 2024-05-09 9:40AM EDT | 35.00 | 0.20 | 0.02 | 2.14 | 0.00 | - | 8 | 3,067 | 133.98% |
| SU240517P00035500 | 2024-05-09 9:42AM EDT | 35.50 | 0.21 | 0.01 | 2.15 | 0.00 | - | 16 | 27 | 125.98% |
| SU240517P00036000 | 2024-05-09 9:44AM EDT | 36.00 | 0.23 | 0.02 | 0.90 | 0.00 | - | 8 | 517 | 81.45% |
| SU240517P00036500 | 2024-05-09 1:29PM EDT | 36.50 | 0.22 | 0.01 | 0.39 | 0.00 | - | 8 | 644 | 55.86% |
| SU240517P00037000 | 2024-05-09 1:30PM EDT | 37.00 | 0.05 | 0.01 | 1.39 | 0.00 | - | 56 | 539 | 81.64% |
| SU240517P00037500 | 2024-05-09 11:28AM EDT | 37.50 | 0.05 | 0.01 | 2.08 | 0.00 | - | 205 | 237 | 91.70% |
| SU240517P00038000 | 2024-05-10 10:12AM EDT | 38.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 1,690 | 26.76% |
| SU240517P00038500 | 2024-05-10 9:48AM EDT | 38.50 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 3 | 140 | 23.63% |
| SU240517P00039000 | 2024-05-09 2:10PM EDT | 39.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 35 | 343 | 20.90% |
| SU240517P00039500 | 2024-05-10 10:31AM EDT | 39.50 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 15 | 159 | 19.83% |
| SU240517P00040000 | 2024-05-10 10:23AM EDT | 40.00 | 0.33 | 0.35 | 0.37 | -0.19 | -36.54% | 70 | 468 | 18.07% |
| SU240517P00040500 | 2024-05-10 10:34AM EDT | 40.50 | 0.56 | 0.59 | 0.61 | -0.20 | -26.32% | 118 | 133 | 16.41% |
| SU240517P00041000 | 2024-05-10 9:58AM EDT | 41.00 | 0.67 | 0.91 | 0.94 | -0.44 | -39.64% | 1 | 36 | 13.67% |
| SU240517P00041500 | 2024-05-01 2:33PM EDT | 41.50 | 3.85 | 1.30 | 2.00 | 0.00 | - | 1 | 2 | 49.12% |
| SU240517P00042000 | 2024-05-10 10:34AM EDT | 42.00 | 1.76 | 1.75 | 1.81 | -0.32 | -15.38% | 7 | 52 | 0.00% |
| SU240517P00042500 | 2024-05-03 11:47AM EDT | 42.50 | 5.05 | 2.13 | 2.31 | 0.00 | - | 1 | 1 | 0.00% |
| SU240517P00043000 | 2024-04-03 9:32AM EDT | 43.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SU240517P00045000 | 2024-05-09 1:01PM EDT | 45.00 | 4.95 | 4.65 | 5.25 | 0.00 | - | 11 | 11 | 75.20% |
© 2024 Yahoo. Todos los derechos reservados.