Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.899,30 +1.301,25 (+2,30%) CMC Crypto 200
1.288,53 +28,33 (+2,25%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517C00001000 | 2024-03-22 12:36PM EDT | 1.00 | 10.93 | 8.50 | 10.40 | 0.00 | - | 1 | 7 | 0.00% |
| RUN240517C00002500 | 2024-02-09 10:37AM EDT | 2.50 | 13.50 | 10.00 | 10.15 | 0.00 | - | 1 | 14 | 1,929.69% |
| RUN240517C00004000 | 2024-04-24 9:32AM EDT | 4.00 | 6.15 | 6.05 | 8.15 | 0.00 | - | 12 | 18 | 1,064.06% |
| RUN240517C00005000 | 2024-05-07 9:38AM EDT | 5.00 | 6.80 | 6.45 | 7.00 | 0.00 | - | 5 | 68 | 606.25% |
| RUN240517C00005500 | 2024-05-09 9:48AM EDT | 5.50 | 6.10 | 5.20 | 6.50 | 0.00 | - | 1 | 9 | 711.72% |
| RUN240517C00006000 | 2024-05-08 10:12AM EDT | 6.00 | 5.35 | 5.35 | 6.00 | 0.00 | - | 63 | 108 | 457.81% |
| RUN240517C00006500 | 2024-05-09 10:06AM EDT | 6.50 | 5.05 | 4.60 | 5.10 | 0.00 | - | 11 | 86 | 350.00% |
| RUN240517C00007000 | 2024-05-09 9:51AM EDT | 7.00 | 4.50 | 3.50 | 5.10 | 0.00 | - | 15 | 44 | 566.41% |
| RUN240517C00007500 | 2024-05-13 12:27PM EDT | 7.50 | 4.55 | 3.40 | 4.15 | +0.50 | +12.35% | 20 | 413 | 310.16% |
| RUN240517C00008000 | 2024-05-13 1:09PM EDT | 8.00 | 3.80 | 3.45 | 3.85 | -0.60 | -13.64% | 4 | 103 | 272.66% |
| RUN240517C00008500 | 2024-05-10 11:47AM EDT | 8.50 | 3.60 | 2.91 | 3.40 | 0.00 | - | 4 | 9 | 239.06% |
| RUN240517C00009000 | 2024-05-13 1:10PM EDT | 9.00 | 2.78 | 2.47 | 3.95 | -0.27 | -8.85% | 16 | 676 | 390.63% |
| RUN240517C00009500 | 2024-05-13 9:51AM EDT | 9.50 | 2.30 | 2.00 | 2.21 | +0.04 | +1.77% | 1 | 86 | 149.22% |
| RUN240517C00010000 | 2024-05-13 3:25PM EDT | 10.00 | 1.47 | 1.52 | 1.82 | -0.25 | -14.53% | 66 | 3,614 | 143.75% |
| RUN240517C00010500 | 2024-05-13 10:23AM EDT | 10.50 | 1.61 | 1.13 | 1.22 | +0.56 | +53.33% | 11 | 2,910 | 111.33% |
| RUN240517C00011000 | 2024-05-13 3:30PM EDT | 11.00 | 0.72 | 0.79 | 0.82 | +0.06 | +9.09% | 258 | 6,764 | 107.03% |
| RUN240517C00011500 | 2024-05-13 3:55PM EDT | 11.50 | 0.51 | 0.52 | 0.54 | +0.09 | +21.43% | 842 | 655 | 108.20% |
| RUN240517C00012000 | 2024-05-13 3:59PM EDT | 12.00 | 0.34 | 0.33 | 0.36 | +0.05 | +17.24% | 1,588 | 2,283 | 112.50% |
| RUN240517C00012500 | 2024-05-13 3:59PM EDT | 12.50 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 13,321 | 22,698 | 114.06% |
| RUN240517C00013000 | 2024-05-13 3:49PM EDT | 13.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 848 | 3,522 | 117.97% |
| RUN240517C00013500 | 2024-05-13 3:33PM EDT | 13.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 325 | 2,624 | 121.09% |
| RUN240517C00014000 | 2024-05-13 3:48PM EDT | 14.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 629 | 10,900 | 121.88% |
| RUN240517C00014500 | 2024-05-13 3:56PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 96 | 526 | 128.13% |
| RUN240517C00015000 | 2024-05-13 3:38PM EDT | 15.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 301 | 12,364 | 146.88% |
| RUN240517C00015500 | 2024-05-13 1:34PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 223 | 163 | 146.88% |
| RUN240517C00016000 | 2024-05-13 12:36PM EDT | 16.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 206 | 7,202 | 210.94% |
| RUN240517C00016500 | 2024-05-13 12:19PM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 0 | 235.94% |
| RUN240517C00017000 | 2024-05-10 11:16AM EDT | 17.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 229.69% |
| RUN240517C00017500 | 2024-05-13 2:20PM EDT | 17.50 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 4 | 10,276 | 242.97% |
| RUN240517C00018000 | 2024-05-13 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 101 | 69 | 254.69% |
| RUN240517C00019000 | 2024-05-13 9:41AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 77 | 2,015 | 187.50% |
| RUN240517C00020000 | 2024-05-13 1:08PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,766 | 200.00% |
| RUN240517C00021000 | 2024-05-07 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 311 | 218.75% |
| RUN240517C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 100 | 877 | 453.91% |
| RUN240517C00024000 | 2024-05-10 3:16PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 570 | 315.63% |
| RUN240517C00025000 | 2024-05-10 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3,146 | 370.31% |
| RUN240517C00026000 | 2024-05-09 12:18PM EDT | 26.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 250 | 409 | 467.19% |
| RUN240517C00027500 | 2024-05-10 10:08AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 231 | 340.63% |
| RUN240517C00029000 | 2024-05-09 12:18PM EDT | 29.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 23 | 514.84% |
| RUN240517C00030000 | 2024-05-09 12:16PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,122 | 325.00% |
| RUN240517C00031000 | 2024-05-09 12:16PM EDT | 31.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 11 | 532.81% |
| RUN240517C00032000 | 2024-05-09 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 100 | 300 | 545.31% |
| RUN240517C00033000 | 2024-05-08 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 25 | 563.28% |
| RUN240517C00034000 | 2024-05-08 9:56AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 60 | 406.25% |
| RUN240517C00035000 | 2024-05-08 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,315 | 418.75% |
| RUN240517C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 425.00% |
| RUN240517C00037000 | 2024-05-08 9:57AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 437.50% |
| RUN240517C00038000 | 2024-05-08 9:57AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 443.75% |
| RUN240517C00039000 | 2024-05-08 9:57AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 656 | 450.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517P00001000 | 2024-04-15 10:35AM EDT | 1.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 1,000.00% |
| RUN240517P00002500 | 2024-04-24 2:59PM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1,800 | 1,800 | 793.75% |
| RUN240517P00004000 | 2024-05-09 9:44AM EDT | 4.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 100 | 178 | 929.69% |
| RUN240517P00004500 | 2024-05-09 9:45AM EDT | 4.50 | 0.01 | 0.00 | 0.86 | 0.00 | - | 45 | 45 | 837.50% |
| RUN240517P00005000 | 2024-05-09 10:22AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,298 | 350.00% |
| RUN240517P00005500 | 2024-05-08 10:50AM EDT | 5.50 | 0.02 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 685.16% |
| RUN240517P00006000 | 2024-05-09 12:36PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 1,402 | 275.00% |
| RUN240517P00006500 | 2024-05-10 11:37AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 54 | 243.75% |
| RUN240517P00007000 | 2024-05-10 11:37AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 587 | 193.75% |
| RUN240517P00007500 | 2024-05-13 10:20AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 6,268 | 175.00% |
| RUN240517P00008000 | 2024-05-13 9:50AM EDT | 8.00 | 0.01 | 0.00 | 0.29 | -0.01 | -50.00% | 57 | 93 | 281.25% |
| RUN240517P00008500 | 2024-05-13 11:00AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 607 | 125.00% |
| RUN240517P00009000 | 2024-05-13 2:57PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 53 | 4,567 | 131.25% |
| RUN240517P00009500 | 2024-05-13 3:22PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 170 | 995 | 110.94% |
| RUN240517P00010000 | 2024-05-13 3:40PM EDT | 10.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 502 | 8,196 | 104.69% |
| RUN240517P00010500 | 2024-05-13 2:40PM EDT | 10.50 | 0.10 | 0.11 | 0.14 | -0.10 | -50.00% | 171 | 1,482 | 102.34% |
| RUN240517P00011000 | 2024-05-13 3:59PM EDT | 11.00 | 0.26 | 0.26 | 0.27 | -0.14 | -35.00% | 665 | 4,639 | 102.34% |
| RUN240517P00011500 | 2024-05-13 3:53PM EDT | 11.50 | 0.50 | 0.48 | 0.50 | -0.15 | -23.08% | 781 | 806 | 103.91% |
| RUN240517P00012000 | 2024-05-13 3:59PM EDT | 12.00 | 0.79 | 0.76 | 0.80 | -0.20 | -20.20% | 1,055 | 457 | 102.73% |
| RUN240517P00012500 | 2024-05-13 3:33PM EDT | 12.50 | 1.26 | 1.12 | 1.19 | -0.10 | -7.35% | 419 | 5,267 | 105.08% |
| RUN240517P00013000 | 2024-05-13 2:17PM EDT | 13.00 | 1.40 | 1.54 | 1.64 | -0.36 | -20.45% | 1 | 95 | 110.94% |
| RUN240517P00013500 | 2024-05-13 12:25PM EDT | 13.50 | 1.56 | 1.98 | 2.08 | -0.27 | -14.75% | 2 | 25 | 107.81% |
| RUN240517P00014000 | 2024-05-13 2:39PM EDT | 14.00 | 2.40 | 2.30 | 2.59 | +0.54 | +29.03% | 21 | 1,193 | 153.13% |
| RUN240517P00014500 | 2024-05-09 10:12AM EDT | 14.50 | 2.77 | 2.59 | 3.15 | 0.00 | - | 16 | 16 | 194.53% |
| RUN240517P00015000 | 2024-05-09 12:25PM EDT | 15.00 | 3.40 | 3.40 | 4.55 | 0.00 | - | 20 | 835 | 309.38% |
| RUN240517P00015500 | 2024-04-30 9:49AM EDT | 15.50 | 5.05 | 3.10 | 4.90 | 0.00 | - | - | 2 | 146.88% |
| RUN240517P00016000 | 2024-05-09 2:23PM EDT | 16.00 | 4.07 | 3.55 | 4.70 | 0.00 | - | 18 | 769 | 266.41% |
| RUN240517P00017000 | 2024-05-08 2:06PM EDT | 17.00 | 5.47 | 4.50 | 5.55 | 0.00 | - | 40 | 15 | 226.56% |
| RUN240517P00017500 | 2024-05-13 1:27PM EDT | 17.50 | 5.80 | 5.85 | 6.05 | -0.35 | -5.69% | 1 | 318 | 239.06% |
| RUN240517P00019000 | 2024-05-09 3:03PM EDT | 19.00 | 6.89 | 7.40 | 7.55 | 0.00 | - | 1 | 231 | 275.00% |
| RUN240517P00020000 | 2024-05-09 11:10AM EDT | 20.00 | 8.55 | 8.10 | 8.80 | 0.00 | - | 30 | 174 | 417.19% |
| RUN240517P00021000 | 2024-02-09 4:00PM EDT | 21.00 | 6.30 | 8.55 | 8.65 | 0.00 | - | 171 | 181 | 0.00% |
| RUN240517P00022000 | 2024-05-09 9:36AM EDT | 22.00 | 10.25 | 10.25 | 10.80 | 0.00 | - | 3 | 2 | 310.94% |
| RUN240517P00022500 | 2024-05-09 9:35AM EDT | 22.50 | 10.90 | 10.90 | 12.40 | 0.00 | - | 3 | 1 | 586.33% |
| RUN240517P00024000 | 2024-05-08 3:15PM EDT | 24.00 | 12.40 | 12.40 | 12.55 | 0.00 | - | 10 | 0 | 368.75% |
| RUN240517P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 15.02 | 12.85 | 13.80 | 0.00 | - | 40 | 0 | 522.66% |
| RUN240517P00026000 | 2024-05-09 9:35AM EDT | 26.00 | 14.40 | 13.65 | 14.50 | 0.00 | - | 10 | 8 | 334.38% |
| RUN240517P00027500 | 2024-05-09 9:35AM EDT | 27.50 | 15.90 | 15.70 | 16.30 | 0.00 | - | 7 | 5 | 353.13% |
| RUN240517P00029000 | 2024-05-10 2:49PM EDT | 29.00 | 17.40 | 16.80 | 17.55 | 0.00 | - | - | 0 | 440.63% |
| RUN240517P00032000 | 2024-05-10 2:49PM EDT | 32.00 | 20.40 | 20.40 | 20.55 | 0.00 | - | 2 | 0 | 476.56% |
| RUN240517P00033000 | 2024-05-13 11:01AM EDT | 33.00 | 20.70 | 21.40 | 22.75 | 0.00 | - | 3 | 0 | 746.48% |
| RUN240517P00039000 | 2024-05-08 3:57PM EDT | 39.00 | 27.48 | 27.30 | 27.75 | 0.00 | - | - | 0 | 515.63% |
