Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.575,27 -1.289,67 (-2,02%) CMC Crypto 200
1.466,38 -36,29 (-2,41%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628C00009000 | 2024-05-14 9:33AM EDT | 9.00 | 4.50 | 1.89 | 3.60 | 0.00 | - | 1 | 1 | 129.49% |
| RUN240628C00009500 | 2024-05-15 11:11AM EDT | 9.50 | 3.00 | 1.44 | 3.60 | 0.00 | - | 1 | 1 | 158.20% |
| RUN240628C00010000 | 2024-05-16 3:44PM EDT | 10.00 | 2.83 | 2.13 | 2.65 | 0.00 | - | 226 | 276 | 81.05% |
| RUN240628C00011000 | 2024-05-23 11:28AM EDT | 11.00 | 1.95 | 1.40 | 1.90 | -0.18 | -8.45% | 1 | 1 | 74.41% |
| RUN240628C00011500 | 2024-05-22 11:11AM EDT | 11.50 | 2.50 | 1.47 | 1.61 | 0.00 | - | 47 | 13 | 86.13% |
| RUN240628C00012000 | 2024-05-23 1:10PM EDT | 12.00 | 1.35 | 1.17 | 1.36 | -0.73 | -35.10% | 50 | 45 | 83.59% |
| RUN240628C00012500 | 2024-05-23 2:13PM EDT | 12.50 | 1.09 | 1.01 | 1.28 | +0.04 | +3.81% | 130 | 19 | 89.36% |
| RUN240628C00013000 | 2024-05-22 2:03PM EDT | 13.00 | 1.45 | 0.83 | 1.02 | 0.00 | - | 5 | 52 | 86.72% |
| RUN240628C00013500 | 2024-05-23 2:49PM EDT | 13.50 | 0.67 | 0.69 | 0.85 | -0.63 | -48.46% | 7 | 6 | 86.72% |
| RUN240628C00014000 | 2024-05-22 1:35PM EDT | 14.00 | 0.80 | 0.56 | 1.13 | -0.35 | -30.43% | 3 | 46 | 101.17% |
| RUN240628C00014500 | 2024-05-22 11:30AM EDT | 14.50 | 1.02 | 0.46 | 0.59 | 0.00 | - | 1 | 63 | 86.52% |
| RUN240628C00015000 | 2024-05-23 3:11PM EDT | 15.00 | 0.37 | 0.38 | 0.48 | -0.42 | -53.16% | 5 | 128 | 86.33% |
| RUN240628C00015500 | 2024-05-14 10:31AM EDT | 15.50 | 0.60 | 0.29 | 0.42 | 0.00 | - | - | 5 | 86.72% |
| RUN240628C00016000 | 2024-05-22 11:48AM EDT | 16.00 | 0.63 | 0.25 | 0.36 | 0.00 | - | 2 | 3 | 88.09% |
| RUN240628C00017000 | 2024-05-23 2:46PM EDT | 17.00 | 0.17 | 0.16 | 1.34 | -0.18 | -51.43% | 175 | 47 | 137.89% |
| RUN240628C00018000 | 2024-05-22 11:49AM EDT | 18.00 | 0.32 | 0.10 | 1.44 | 0.00 | - | 1 | 2 | 150.98% |
| RUN240628C00019000 | 2024-05-14 9:44AM EDT | 19.00 | 0.28 | 0.07 | 0.24 | 0.00 | - | 200 | 200 | 99.61% |
| RUN240628C00020000 | 2024-05-23 12:45PM EDT | 20.00 | 0.10 | 0.05 | 1.72 | -0.09 | -47.37% | 1 | 31 | 180.27% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628P00007500 | 2024-05-23 3:17PM EDT | 7.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 10 | 1 | 96.88% |
| RUN240628P00008000 | 2024-05-23 3:24PM EDT | 8.00 | 0.12 | 0.09 | 0.14 | +0.06 | +100.00% | 11 | 34 | 93.36% |
| RUN240628P00008500 | 2024-05-21 1:57PM EDT | 8.50 | 0.17 | 0.13 | 0.18 | 0.00 | - | 1 | 28 | 89.06% |
| RUN240628P00009000 | 2024-05-23 3:11PM EDT | 9.00 | 0.24 | 0.19 | 0.25 | -0.10 | -29.41% | 9 | 41 | 86.72% |
| RUN240628P00009500 | 2024-05-23 3:24PM EDT | 9.50 | 0.33 | 0.10 | 0.34 | +0.15 | +83.33% | 252 | 16 | 74.80% |
| RUN240628P00010000 | 2024-05-23 12:13PM EDT | 10.00 | 0.36 | 0.34 | 0.49 | +0.12 | +50.00% | 3 | 53 | 82.42% |
| RUN240628P00011000 | 2024-05-23 1:23PM EDT | 11.00 | 0.70 | 0.58 | 0.82 | +0.25 | +55.56% | 1 | 20 | 77.34% |
| RUN240628P00011500 | 2024-05-23 11:00AM EDT | 11.50 | 1.00 | 0.92 | 1.05 | +0.42 | +72.41% | 1 | 114 | 81.64% |
| RUN240628P00012000 | 2024-05-22 11:49AM EDT | 12.00 | 0.80 | 1.19 | 1.30 | 0.00 | - | 10 | 36 | 81.64% |
| RUN240628P00012500 | 2024-05-23 10:53AM EDT | 12.50 | 1.65 | 1.42 | 1.57 | +0.01 | +0.61% | 6 | 4 | 78.91% |
| RUN240628P00014000 | 2024-05-10 11:47AM EDT | 14.00 | 2.61 | 2.32 | 2.63 | 0.00 | - | - | 2 | 73.93% |
| RUN240628P00014500 | 2024-05-17 12:26PM EDT | 14.50 | 2.74 | 2.88 | 3.05 | 0.00 | - | 7 | 7 | 81.05% |
| RUN240628P00015500 | 2024-05-13 10:55AM EDT | 15.50 | 3.61 | 2.83 | 4.60 | 0.00 | - | 2 | 2 | 72.07% |
| RUN240628P00016000 | 2024-05-23 2:16PM EDT | 16.00 | 4.35 | 3.65 | 4.45 | +0.85 | +24.29% | 1 | 6 | 52.73% |
