Mercado fechará em 4 h 53 min
BOVESPA
122.023,29 -875,51 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.457,00 -20,25 (-0,04%) PETROLEO CRU
75,82 +0,27 (+0,36%) OURO
2.328,60 -62,30 (-2,61%) Bitcoin USD
71.254,67 -144,90 (-0,20%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607C00036000 | 2024-06-04 2:31PM EDT | 36.00 | 1.60 | 2.18 | 2.45 | 0.00 | - | 105 | 54 | 95.31% |
| SU240607C00036500 | 2024-06-04 11:25AM EDT | 36.50 | 1.09 | - | - | 0.00 | - | - | - | 0.00% |
| SU240607C00037000 | 2024-06-06 11:45AM EDT | 37.00 | 1.14 | 1.33 | 1.53 | 0.00 | - | 10 | 37 | 58.98% |
| SU240607C00037500 | 2024-06-06 3:37PM EDT | 37.50 | 0.92 | - | - | 0.00 | - | - | - | 0.00% |
| SU240607C00038000 | 2024-06-07 10:15AM EDT | 38.00 | 0.52 | 0.41 | 0.45 | +0.03 | +6.12% | 41 | 95 | 28.32% |
| SU240607C00038500 | 2024-06-07 10:34AM EDT | 38.50 | 0.17 | 0.11 | 0.13 | 0.00 | - | 8 | 101 | 23.83% |
| SU240607C00039000 | 2024-06-06 3:36PM EDT | 39.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 42 | 260 | 32.81% |
| SU240607C00039500 | 2024-06-06 2:55PM EDT | 39.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 211 | 57.81% |
| SU240607C00040000 | 2024-06-07 10:18AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 1 | 388 | 57.81% |
| SU240607C00040500 | 2024-06-07 9:45AM EDT | 40.50 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 6 | 155 | 117.19% |
| SU240607C00041000 | 2024-06-06 2:55PM EDT | 41.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 21 | 579 | 82.03% |
| SU240607C00041500 | 2024-06-06 3:31PM EDT | 41.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 9 | 74 | 151.95% |
| SU240607C00042000 | 2024-06-06 3:54PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 50.00% |
| SU240607C00042500 | 2024-05-28 10:19AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 30 | 201.56% |
| SU240607C00043000 | 2024-06-05 10:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 110 | 216.02% |
| SU240607C00043500 | 2024-06-06 2:03PM EDT | 43.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 229.69% |
| SU240607C00044000 | 2024-05-23 11:13AM EDT | 44.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 8 | 21 | 242.19% |
| SU240607C00044500 | 2024-06-06 10:06AM EDT | 44.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 20 | 36 | 255.47% |
| SU240607C00045000 | 2024-06-06 10:06AM EDT | 45.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 20 | 44 | 267.97% |
| SU240607C00046000 | 2024-06-06 10:06AM EDT | 46.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 36 | 216.41% |
| SU240607C00047000 | 2024-06-03 12:44PM EDT | 47.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 2 | 6 | 314.45% |
| SU240607C00049500 | 2024-06-03 10:55AM EDT | 49.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 74 | 76 | 370.31% |
| SU240607C00051000 | 2024-05-31 10:51AM EDT | 51.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 400.39% |
| SU240607C00052000 | 2024-05-30 1:45PM EDT | 52.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 303.13% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SU240607P00020000 | 2024-05-23 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 844.53% |
| SU240607P00029000 | 2024-05-29 12:03PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 427.34% |
| SU240607P00031000 | 2024-06-05 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 3 | 19 | 345.31% |
| SU240607P00031500 | 2024-06-06 10:06AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 150.00% |
| SU240607P00032000 | 2024-06-03 10:55AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 108 | 150.00% |
| SU240607P00033000 | 2024-05-28 11:52AM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 75 | 83 | 128.13% |
| SU240607P00034000 | 2024-06-04 10:59AM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 22 | 106.25% |
| SU240607P00035000 | 2024-05-20 9:54AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 25 | 82.81% |
| SU240607P00035500 | 2024-06-04 2:57PM EDT | 35.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| SU240607P00036000 | 2024-06-04 10:59AM EDT | 36.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 3 | 46 | 100.78% |
| SU240607P00036500 | 2024-06-05 10:00AM EDT | 36.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| SU240607P00037000 | 2024-06-06 11:47AM EDT | 37.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 65 | 50.78% |
| SU240607P00037500 | 2024-06-06 3:33PM EDT | 37.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 60 | 35.94% |
| SU240607P00038000 | 2024-06-07 9:59AM EDT | 38.00 | 0.08 | 0.02 | 0.05 | -0.34 | -80.95% | 6 | 104 | 21.88% |
| SU240607P00038500 | 2024-06-06 3:54PM EDT | 38.50 | 0.33 | 0.18 | 0.22 | 0.00 | - | 21 | 1,054 | 17.19% |
| SU240607P00039000 | 2024-06-07 9:59AM EDT | 39.00 | 0.67 | 0.58 | 0.68 | -1.26 | -65.28% | 4 | 452 | 28.91% |
| SU240607P00039500 | 2024-06-07 10:08AM EDT | 39.50 | 1.06 | 1.07 | 1.19 | +0.30 | +39.47% | 3 | 143 | 45.70% |
| SU240607P00040000 | 2024-06-05 3:16PM EDT | 40.00 | 1.69 | 1.58 | 1.84 | -0.51 | -23.18% | 6 | 199 | 64.84% |
| SU240607P00040500 | 2024-06-05 2:38PM EDT | 40.50 | 2.72 | 2.06 | 2.26 | 0.00 | - | 1 | 174 | 59.38% |
| SU240607P00041000 | 2024-06-03 10:37AM EDT | 41.00 | 1.48 | 2.57 | 2.83 | 0.00 | - | 12 | 505 | 87.50% |
| SU240607P00041500 | 2024-06-07 9:48AM EDT | 41.50 | 3.20 | 3.05 | 3.30 | +1.60 | +100.00% | 6 | 19 | 89.06% |
| SU240607P00042000 | 2024-05-31 10:18AM EDT | 42.00 | 2.05 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 110.94% |
| SU240607P00042500 | 2024-05-21 12:04PM EDT | 42.50 | 1.92 | 3.20 | 4.20 | 0.00 | - | - | 7 | 122.66% |
| SU240607P00043000 | 2024-05-30 10:55AM EDT | 43.00 | 3.00 | 4.50 | 4.80 | 0.00 | - | 18 | 0 | 98.44% |
| SU240607P00045000 | 2024-05-29 2:17PM EDT | 45.00 | 5.86 | 6.50 | 6.80 | 0.00 | - | 3 | 0 | 131.25% |
| SU240607P00047000 | 2024-06-03 9:35AM EDT | 47.00 | 6.78 | 8.45 | 8.70 | 0.00 | - | 6 | 0 | 210.94% |
| SU240607P00048000 | 2024-06-03 9:35AM EDT | 48.00 | 7.78 | 9.45 | 9.70 | 0.00 | - | 6 | 0 | 228.13% |
| SU240607P00049000 | 2024-05-30 12:06PM EDT | 49.00 | 9.10 | 10.45 | 10.80 | 0.00 | - | 8 | 0 | 294.53% |
| SU240607P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 10.00 | 11.45 | 11.95 | 0.00 | - | 8 | 7 | 260.94% |
| SU240607P00051000 | 2024-05-30 12:06PM EDT | 51.00 | 11.10 | 12.45 | 13.15 | 0.00 | - | 3 | 0 | 331.25% |
© 2024 Yahoo. Todos os direitos reservados.