Mercado fechado
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,31 +0,19 (+0,24%) OURO
2.343,40 +0,40 (+0,02%) Bitcoin USD
62.930,11 +1.534,91 (+2,50%)
Suncor Energy Inc. (SU)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517C00027000 | 2024-05-08 12:20PM EDT | 27.00 | 12.05 | 12.50 | 12.80 | 0.00 | - | - | 11 | 146.88% |
| SU240517C00032000 | 2024-05-03 12:57PM EDT | 32.00 | 6.35 | 7.50 | 7.75 | 0.00 | - | 7 | 5 | 127.73% |
| SU240517C00033000 | 2024-05-10 10:27AM EDT | 33.00 | 7.35 | 6.60 | 6.75 | 0.00 | - | 1 | 28 | 90.63% |
| SU240517C00033500 | 2024-05-01 2:40PM EDT | 33.50 | 4.50 | 6.10 | 6.80 | 0.00 | - | - | 3 | 137.11% |
| SU240517C00034000 | 2024-05-01 2:33PM EDT | 34.00 | 3.85 | 5.60 | 5.80 | 0.00 | - | 2 | 16 | 85.94% |
| SU240517C00035000 | 2024-05-10 2:53PM EDT | 35.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 1 | 2,165 | 65.63% |
| SU240517C00035500 | 2024-05-13 11:12AM EDT | 35.50 | 4.25 | 2.68 | 4.25 | +0.34 | +8.70% | 1 | 1 | 75.39% |
| SU240517C00036000 | 2024-05-13 3:36PM EDT | 36.00 | 3.79 | 3.40 | 3.75 | -0.43 | -10.19% | 46 | 715 | 67.97% |
| SU240517C00036500 | 2024-05-09 3:49PM EDT | 36.50 | 3.75 | 1.76 | 3.30 | 0.00 | - | 1 | 3 | 67.38% |
| SU240517C00037000 | 2024-05-10 11:40AM EDT | 37.00 | 3.10 | 2.64 | 2.91 | 0.00 | - | 1 | 580 | 56.25% |
| SU240517C00037500 | 2024-05-03 3:43PM EDT | 37.50 | 1.32 | 1.11 | 2.28 | 0.00 | - | 101 | 169 | 48.83% |
| SU240517C00038000 | 2024-05-13 3:44PM EDT | 38.00 | 1.80 | 1.68 | 1.78 | -0.43 | -19.28% | 61 | 1,350 | 40.63% |
| SU240517C00038500 | 2024-05-13 11:55AM EDT | 38.50 | 1.40 | 1.24 | 1.31 | -0.35 | -20.00% | 3 | 154 | 34.77% |
| SU240517C00039000 | 2024-05-13 11:28AM EDT | 39.00 | 0.85 | 0.83 | 0.88 | -0.36 | -29.75% | 19 | 1,400 | 30.18% |
| SU240517C00039500 | 2024-05-13 3:57PM EDT | 39.50 | 0.49 | 0.50 | 0.53 | -0.29 | -37.18% | 219 | 106 | 27.64% |
| SU240517C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 0.28 | 0.26 | 0.29 | -0.27 | -49.09% | 49 | 1,067 | 26.86% |
| SU240517C00040500 | 2024-05-13 12:50PM EDT | 40.50 | 0.16 | 0.12 | 0.15 | -0.15 | -48.39% | 10 | 239 | 27.34% |
| SU240517C00041000 | 2024-05-13 2:24PM EDT | 41.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 105 | 1,191 | 29.88% |
| SU240517C00041500 | 2024-05-13 12:03PM EDT | 41.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 27 | 1,032 | 33.01% |
| SU240517C00042000 | 2024-05-13 3:23PM EDT | 42.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 153 | 85 | 37.50% |
| SU240517C00042500 | 2024-05-09 1:39PM EDT | 42.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 7 | 15 | 43.36% |
| SU240517C00043000 | 2024-05-09 3:13PM EDT | 43.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 6 | 112 | 57.42% |
| SU240517C00043500 | 2024-05-09 1:33PM EDT | 43.50 | 0.02 | 0.02 | 0.44 | 0.00 | - | 7 | 28 | 79.49% |
| SU240517C00044000 | 2024-05-13 11:16AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 107 | 1,175 | 50.78% |
| SU240517C00045000 | 2024-05-09 3:49PM EDT | 45.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 13 | 101.56% |
| SU240517C00048000 | 2024-05-13 1:22PM EDT | 48.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 0 | 84.38% |
| SU240517C00050000 | 2024-05-10 3:44PM EDT | 50.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | - | 3 | 154.69% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240517P00024000 | 2024-05-08 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 196.88% |
| SU240517P00031000 | 2024-05-09 11:55AM EDT | 31.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 100 | 300 | 194.92% |
| SU240517P00032000 | 2024-05-13 12:58PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 223 | 1,011 | 98.44% |
| SU240517P00032500 | 2024-05-10 10:22AM EDT | 32.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | - | 145 | 96.88% |
| SU240517P00033000 | 2024-05-13 11:15AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 1,336 | 82.81% |
| SU240517P00033500 | 2024-05-13 11:04AM EDT | 33.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 25 | 28 | 82.03% |
| SU240517P00034000 | 2024-05-13 11:06AM EDT | 34.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 18 | 570 | 79.69% |
| SU240517P00034500 | 2024-05-08 2:10PM EDT | 34.50 | 0.02 | 0.01 | 1.35 | 0.00 | - | - | 26 | 157.62% |
| SU240517P00035000 | 2024-05-13 1:41PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.47 | -94.00% | 25 | 3,057 | 59.38% |
| SU240517P00035500 | 2024-05-10 3:54PM EDT | 35.50 | 0.03 | 0.02 | 0.50 | 0.00 | - | 2 | 27 | 96.09% |
| SU240517P00036000 | 2024-05-13 11:11AM EDT | 36.00 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 7 | 517 | 67.19% |
| SU240517P00036500 | 2024-05-10 10:44AM EDT | 36.50 | 0.06 | 0.02 | 0.50 | 0.00 | - | 1 | 643 | 78.71% |
| SU240517P00037000 | 2024-05-13 11:07AM EDT | 37.00 | 0.22 | 0.02 | 0.10 | +0.17 | +340.00% | 7 | 539 | 51.76% |
| SU240517P00037500 | 2024-05-13 3:22PM EDT | 37.50 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 12 | 237 | 40.04% |
| SU240517P00038000 | 2024-05-13 3:06PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 26 | 1,361 | 31.45% |
| SU240517P00038500 | 2024-05-10 12:50PM EDT | 38.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 28 | 460 | 29.30% |
| SU240517P00039000 | 2024-05-13 11:12AM EDT | 39.00 | 0.19 | 0.17 | 0.20 | +0.08 | +72.73% | 11 | 345 | 27.34% |
| SU240517P00039500 | 2024-05-13 2:34PM EDT | 39.50 | 0.30 | 0.33 | 0.36 | +0.03 | +11.11% | 12 | 160 | 25.78% |
| SU240517P00040000 | 2024-05-13 3:05PM EDT | 40.00 | 0.53 | 0.59 | 0.62 | +0.15 | +39.47% | 160 | 580 | 25.00% |
| SU240517P00040500 | 2024-05-13 11:20AM EDT | 40.50 | 0.97 | 0.94 | 1.19 | +0.12 | +14.12% | 39 | 253 | 40.33% |
| SU240517P00041000 | 2024-05-13 12:38PM EDT | 41.00 | 1.30 | 1.38 | 1.50 | +0.05 | +4.00% | 10 | 36 | 34.77% |
| SU240517P00041500 | 2024-05-10 12:56PM EDT | 41.50 | 1.60 | 1.70 | 1.93 | 0.00 | - | 1 | 2 | 34.38% |
| SU240517P00042000 | 2024-05-13 2:34PM EDT | 42.00 | 2.30 | 1.11 | 2.74 | +0.54 | +30.68% | 5 | 58 | 71.09% |
| SU240517P00042500 | 2024-05-03 11:47AM EDT | 42.50 | 5.05 | 1.60 | 2.94 | 0.00 | - | 1 | 1 | 48.44% |
| 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 | 4.45 | 5.45 | 0.00 | - | 11 | 11 | 78.13% |
© 2024 Yahoo. Todos os direitos reservados.