Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.250,94 -2.267,09 (-3,51%) CMC Crypto 200
1.441,90 -60,76 (-4,03%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621C00001000 | 2024-03-28 9:30AM EDT | 1.00 | 12.15 | 8.00 | 10.55 | 0.00 | - | 1 | 22 | 0.00% |
| RUN240621C00002500 | 2023-11-28 4:50PM EDT | 2.50 | 9.50 | 17.60 | 18.30 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240621C00004000 | 2024-03-05 10:56AM EDT | 4.00 | 7.80 | 8.80 | 9.80 | 0.00 | - | - | 2 | 547.27% |
| RUN240621C00005000 | 2024-05-22 10:50AM EDT | 5.00 | 8.20 | 6.95 | 7.80 | 0.00 | - | 30 | 35 | 273.83% |
| RUN240621C00006000 | 2024-05-22 11:36AM EDT | 6.00 | 7.29 | 5.95 | 7.10 | 0.00 | - | 1 | 14 | 252.73% |
| RUN240621C00007500 | 2024-05-22 1:48PM EDT | 7.50 | 5.80 | 4.40 | 5.10 | 0.00 | - | 3 | 262 | 146.48% |
| RUN240621C00009000 | 2024-05-22 2:01PM EDT | 9.00 | 4.35 | 3.15 | 3.25 | 0.00 | - | 6 | 225 | 94.73% |
| RUN240621C00010000 | 2024-05-23 11:02AM EDT | 10.00 | 2.40 | 2.36 | 2.60 | -0.70 | -22.58% | 1 | 947 | 99.22% |
| RUN240621C00011000 | 2024-05-23 2:15PM EDT | 11.00 | 1.61 | 1.69 | 1.73 | -0.98 | -37.84% | 36 | 1,382 | 87.50% |
| RUN240621C00012500 | 2024-05-23 3:51PM EDT | 12.50 | 0.94 | 0.93 | 0.98 | -0.49 | -34.27% | 302 | 14,969 | 85.35% |
| RUN240621C00014000 | 2024-05-23 3:37PM EDT | 14.00 | 0.50 | 0.42 | 0.53 | -0.29 | -36.71% | 916 | 17,124 | 82.91% |
| RUN240621C00015000 | 2024-05-23 3:51PM EDT | 15.00 | 0.33 | 0.32 | 0.35 | -0.27 | -45.00% | 521 | 15,587 | 86.91% |
| RUN240621C00016000 | 2024-05-23 2:49PM EDT | 16.00 | 0.20 | 0.20 | 0.24 | -0.25 | -55.56% | 1,424 | 6,983 | 88.28% |
| RUN240621C00017500 | 2024-05-23 2:54PM EDT | 17.50 | 0.10 | 0.10 | 0.44 | -0.19 | -65.52% | 20 | 10,295 | 111.91% |
| RUN240621C00019000 | 2024-05-22 11:01AM EDT | 19.00 | 0.21 | 0.04 | 0.14 | 0.00 | - | 8 | 2,078 | 98.05% |
| RUN240621C00020000 | 2024-05-23 2:52PM EDT | 20.00 | 0.04 | 0.05 | 0.09 | -0.10 | -71.43% | 31 | 2,236 | 101.17% |
| RUN240621C00021000 | 2024-05-22 11:57AM EDT | 21.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 8 | 1,155 | 100.78% |
| RUN240621C00022500 | 2024-05-22 10:53AM EDT | 22.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 16 | 872 | 114.06% |
| RUN240621C00024000 | 2024-05-22 10:53AM EDT | 24.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 4 | 257 | 166.80% |
| RUN240621C00025000 | 2024-05-23 2:26PM EDT | 25.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 2,095 | 125.00% |
| RUN240621C00026000 | 2024-05-16 2:29PM EDT | 26.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 103 | 133 | 179.88% |
| RUN240621C00027500 | 2024-05-14 3:48PM EDT | 27.50 | 0.05 | 0.01 | 0.35 | 0.00 | - | 8 | 343 | 174.61% |
| RUN240621C00029000 | 2024-05-15 2:50PM EDT | 29.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 200 | 1,204 | 197.27% |
| RUN240621C00030000 | 2024-05-21 2:53PM EDT | 30.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 50 | 1,672 | 170.31% |
| RUN240621C00031000 | 2024-05-07 11:24AM EDT | 31.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 139 | 207.42% |
| RUN240621C00032500 | 2024-05-09 10:09AM EDT | 32.50 | 0.01 | 0.01 | 0.51 | 0.00 | - | 10 | 410 | 214.84% |
| RUN240621C00034000 | 2024-04-12 12:00PM EDT | 34.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 100 | 133 | 191.41% |
| RUN240621C00035000 | 2024-04-09 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 605 | 223.83% |
| RUN240621C00036000 | 2024-01-11 3:29PM EDT | 36.00 | 0.38 | 0.25 | 0.28 | 0.00 | - | 1 | 2 | 230.86% |
| RUN240621C00037500 | 2024-05-01 1:46PM EDT | 37.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 222 | 235.16% |
| RUN240621C00040000 | 2024-05-23 11:06AM EDT | 40.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 8 | 281 | 179.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621P00001000 | 2024-05-16 12:22PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 337.50% |
| RUN240621P00002500 | 2024-03-19 3:19PM EDT | 2.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 309.38% |
| RUN240621P00004000 | 2024-05-23 11:09AM EDT | 4.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 70 | 255 | 184.38% |
| RUN240621P00005000 | 2024-05-15 9:47AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 1,030 | 143.75% |
| RUN240621P00006000 | 2024-05-22 1:30PM EDT | 6.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 3 | 769 | 180.47% |
| RUN240621P00007500 | 2024-05-23 10:21AM EDT | 7.50 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 3 | 5,094 | 102.34% |
| RUN240621P00009000 | 2024-05-23 2:23PM EDT | 9.00 | 0.17 | 0.17 | 0.20 | +0.06 | +54.55% | 33 | 3,911 | 91.02% |
| RUN240621P00010000 | 2024-05-23 3:30PM EDT | 10.00 | 0.37 | 0.32 | 0.37 | +0.12 | +48.00% | 1,039 | 10,834 | 84.38% |
| RUN240621P00011000 | 2024-05-23 2:23PM EDT | 11.00 | 0.70 | 0.64 | 0.68 | +0.23 | +48.94% | 44 | 4,408 | 82.62% |
| RUN240621P00012500 | 2024-05-23 3:59PM EDT | 12.50 | 1.40 | 1.39 | 1.44 | +0.34 | +29.06% | 695 | 6,156 | 81.74% |
| RUN240621P00014000 | 2024-05-22 2:37PM EDT | 14.00 | 2.00 | 2.45 | 2.52 | 0.00 | - | 60 | 5,090 | 82.91% |
| RUN240621P00015000 | 2024-05-22 3:28PM EDT | 15.00 | 2.69 | 3.25 | 3.35 | 0.00 | - | 206 | 2,946 | 82.42% |
| RUN240621P00016000 | 2024-05-22 10:32AM EDT | 16.00 | 3.50 | 4.10 | 4.20 | 0.00 | - | 6 | 729 | 77.54% |
| RUN240621P00017500 | 2024-05-23 2:51PM EDT | 17.50 | 5.88 | 4.75 | 5.65 | +1.20 | +25.64% | 18 | 3,005 | 93.75% |
| RUN240621P00019000 | 2024-03-07 2:36PM EDT | 19.00 | 7.20 | 7.45 | 8.00 | 0.00 | - | 8 | 294 | 174.41% |
| RUN240621P00020000 | 2024-05-20 10:05AM EDT | 20.00 | 8.50 | 6.80 | 8.35 | 0.00 | - | 5 | 2,179 | 145.70% |
| RUN240621P00021000 | 2024-03-08 4:59PM EDT | 21.00 | 8.73 | 9.25 | 9.85 | 0.00 | - | 2 | 162 | 177.34% |
| RUN240621P00022500 | 2024-03-14 3:01PM EDT | 22.50 | 13.15 | 10.85 | 11.00 | 0.00 | - | 2 | 739 | 176.37% |
| RUN240621P00024000 | 2024-03-13 1:19PM EDT | 24.00 | 13.95 | 11.70 | 13.55 | 0.00 | - | 2 | 10 | 210.35% |
| RUN240621P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 14.93 | 13.10 | 14.55 | 0.00 | - | 40 | 0 | 237.89% |
| RUN240621P00026000 | 2024-03-01 4:42PM EDT | 26.00 | 13.85 | 12.80 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240621P00027500 | 2024-05-22 9:33AM EDT | 27.50 | 15.55 | 15.30 | 15.75 | 0.00 | - | 4 | 51 | 118.75% |
| RUN240621P00030000 | 2024-02-23 1:19PM EDT | 30.00 | 17.86 | 18.30 | 19.55 | 0.00 | - | 1 | 0 | 280.47% |
| RUN240621P00032500 | 2023-08-24 9:40AM EDT | 32.50 | 19.00 | 19.50 | 19.65 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240621P00035000 | 2023-09-08 1:15PM EDT | 35.00 | 20.97 | 24.50 | 24.60 | 0.00 | - | 21 | 0 | 363.09% |
| RUN240621P00037500 | 2024-01-08 4:58PM EDT | 37.50 | 20.92 | 21.95 | 22.40 | 0.00 | - | 9 | 0 | 0.00% |
| RUN240621P00040000 | 2024-04-15 1:16PM EDT | 40.00 | 29.10 | 27.65 | 29.05 | 0.00 | - | - | 0 | 258.98% |
