Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.432,86 -1.608,32 (-2,51%) CMC Crypto 200
1.458,96 -43,70 (-2,91%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240607C00010000 | 2024-05-22 2:40PM EDT | 10.00 | 2.84 | 1.63 | 2.27 | 0.00 | - | 16 | 101 | 105.66% |
| RUN240607C00011000 | 2024-05-23 2:43PM EDT | 11.00 | 1.19 | 1.32 | 1.44 | -0.16 | -11.85% | 5 | 30 | 82.23% |
| RUN240607C00011500 | 2024-05-23 3:56PM EDT | 11.50 | 1.05 | 1.05 | 1.12 | -0.99 | -48.53% | 104 | 190 | 83.40% |
| RUN240607C00012000 | 2024-05-23 3:32PM EDT | 12.00 | 0.77 | 0.80 | 0.85 | -0.71 | -47.97% | 41 | 237 | 83.01% |
| RUN240607C00012500 | 2024-05-23 2:52PM EDT | 12.50 | 0.50 | 0.49 | 0.65 | -0.60 | -54.55% | 64 | 5,602 | 78.32% |
| RUN240607C00013000 | 2024-05-23 3:57PM EDT | 13.00 | 0.45 | 0.24 | 0.49 | -0.39 | -46.43% | 169 | 232 | 73.63% |
| RUN240607C00013500 | 2024-05-23 2:22PM EDT | 13.50 | 0.29 | 0.32 | 0.37 | -0.41 | -58.57% | 15 | 150 | 85.35% |
| RUN240607C00014000 | 2024-05-23 3:52PM EDT | 14.00 | 0.24 | 0.24 | 0.28 | -0.33 | -57.89% | 24 | 434 | 87.11% |
| RUN240607C00014500 | 2024-05-23 12:07PM EDT | 14.50 | 0.21 | 0.17 | 0.21 | -0.33 | -61.11% | 6 | 41 | 87.89% |
| RUN240607C00015000 | 2024-05-23 9:30AM EDT | 15.00 | 0.18 | 0.13 | 0.16 | -0.15 | -45.45% | 4 | 78 | 90.23% |
| RUN240607C00015500 | 2024-05-22 1:39PM EDT | 15.50 | 0.33 | 0.09 | 0.12 | 0.00 | - | 2 | 132 | 90.63% |
| RUN240607C00016000 | 2024-05-22 1:46PM EDT | 16.00 | 0.26 | 0.06 | 0.09 | 0.00 | - | 21 | 144 | 91.02% |
| RUN240607C00017000 | 2024-05-20 10:25AM EDT | 17.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 4 | 38 | 92.97% |
| RUN240607C00018000 | 2024-05-22 12:01PM EDT | 18.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 6 | 28 | 131.64% |
| RUN240607C00019000 | 2024-05-20 12:51PM EDT | 19.00 | 0.02 | 0.01 | 0.69 | 0.00 | - | 200 | 172 | 187.89% |
| RUN240607C00020000 | 2024-05-22 1:14PM EDT | 20.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 180 | 100 | 120.31% |
| RUN240607C00022500 | 2024-05-14 2:28PM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 24 | 234.77% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240607P00005000 | 2024-05-15 11:18AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 371.88% |
| RUN240607P00006000 | 2024-04-25 2:00PM EDT | 6.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 11 | 273.44% |
| RUN240607P00007000 | 2024-05-20 11:07AM EDT | 7.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 50 | 102 | 225.78% |
| RUN240607P00007500 | 2024-05-22 10:45AM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 107.81% |
| RUN240607P00008000 | 2024-05-22 1:37PM EDT | 8.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 22 | 655 | 146.48% |
| RUN240607P00008500 | 2024-05-16 10:56AM EDT | 8.50 | 0.05 | 0.02 | 0.54 | 0.00 | - | 12 | 31 | 162.89% |
| RUN240607P00009000 | 2024-05-22 3:53PM EDT | 9.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 200 | 131 | 93.75% |
| RUN240607P00009500 | 2024-05-23 10:07AM EDT | 9.50 | 0.07 | 0.08 | 0.11 | +0.02 | +40.00% | 5 | 36 | 87.50% |
| RUN240607P00010000 | 2024-05-23 1:55PM EDT | 10.00 | 0.18 | 0.13 | 0.16 | +0.06 | +50.00% | 42 | 105 | 82.81% |
| RUN240607P00010500 | 2024-05-23 1:13PM EDT | 10.50 | 0.20 | 0.22 | 0.25 | +0.07 | +53.85% | 80 | 10 | 80.86% |
| RUN240607P00011000 | 2024-05-23 12:38PM EDT | 11.00 | 0.40 | 0.35 | 0.41 | +0.17 | +73.91% | 5 | 229 | 81.05% |
| RUN240607P00011500 | 2024-05-23 3:54PM EDT | 11.50 | 0.56 | 0.53 | 0.58 | +0.24 | +75.00% | 530 | 796 | 79.10% |
| RUN240607P00012000 | 2024-05-23 2:00PM EDT | 12.00 | 0.90 | 0.61 | 0.82 | +0.41 | +83.67% | 389 | 159 | 70.90% |
| RUN240607P00012500 | 2024-05-23 2:56PM EDT | 12.50 | 1.26 | 1.06 | 1.19 | +0.53 | +72.60% | 114 | 165 | 82.81% |
| RUN240607P00013000 | 2024-05-22 2:20PM EDT | 13.00 | 1.45 | 1.39 | 1.50 | +0.51 | +54.26% | 5 | 36 | 81.25% |
| RUN240607P00013500 | 2024-05-23 10:12AM EDT | 13.50 | 1.50 | 1.76 | 1.85 | +0.30 | +25.00% | 1 | 54 | 79.49% |
| RUN240607P00014000 | 2024-05-22 10:58AM EDT | 14.00 | 1.44 | 2.07 | 2.31 | 0.00 | - | 1 | 5 | 75.98% |
| RUN240607P00015000 | 2024-05-10 1:10PM EDT | 15.00 | 3.40 | 3.05 | 3.15 | 0.00 | - | - | 3 | 78.91% |
| RUN240607P00015500 | 2024-05-22 2:47PM EDT | 15.50 | 2.90 | 3.50 | 3.65 | 0.00 | - | 1 | 2 | 80.86% |
| RUN240607P00016000 | 2024-05-22 12:57PM EDT | 16.00 | 3.10 | 4.00 | 4.15 | 0.00 | - | 40 | 28 | 88.28% |
| RUN240607P00018000 | 2024-05-03 3:33PM EDT | 18.00 | 6.40 | 4.90 | 7.95 | 0.00 | - | 1 | 1 | 183.40% |
