Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0743 +0,0035 (+0,32%) Bitcoin EUR
57.589,20 +845,61 (+1,49%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726C00002500 | 2024-06-28 10:21AM EDT | 2.50 | 10.50 | 7.90 | 11.45 | +10.50 | - | 10 | 0 | 464.06% |
| RUN240726C00009500 | 2024-06-28 3:36PM EDT | 9.50 | 2.48 | 2.31 | 2.68 | +2.48 | - | 3 | 0 | 72.27% |
| RUN240726C00010000 | 2024-06-28 1:58PM EDT | 10.00 | 2.22 | 1.55 | 2.56 | -0.73 | -24.75% | 1 | 18 | 68.16% |
| RUN240726C00010500 | 2024-06-28 12:51PM EDT | 10.50 | 1.69 | 1.50 | 1.95 | -1.54 | -47.68% | 10 | 11 | 73.05% |
| RUN240726C00011000 | 2024-06-21 11:04AM EDT | 11.00 | 2.34 | 1.44 | 1.95 | 0.00 | - | 1 | 6 | 98.44% |
| RUN240726C00011500 | 2024-06-28 3:40PM EDT | 11.50 | 1.13 | 1.17 | 1.31 | +1.13 | - | 12 | 0 | 83.01% |
| RUN240726C00012000 | 2024-06-28 3:28PM EDT | 12.00 | 0.88 | 0.73 | 0.98 | -0.88 | -50.00% | 279 | 22 | 71.48% |
| RUN240726C00012500 | 2024-06-28 3:14PM EDT | 12.50 | 0.70 | 0.67 | 0.85 | -1.05 | -60.00% | 28 | 66 | 79.49% |
| RUN240726C00013000 | 2024-06-28 3:28PM EDT | 13.00 | 0.53 | 0.51 | 0.76 | -0.72 | -57.60% | 113 | 279 | 82.81% |
| RUN240726C00013500 | 2024-06-28 2:42PM EDT | 13.50 | 0.49 | 0.40 | 0.48 | -0.66 | -57.39% | 27 | 487 | 77.73% |
| RUN240726C00014000 | 2024-06-28 3:50PM EDT | 14.00 | 0.30 | 0.31 | 0.36 | -0.59 | -66.29% | 33 | 1,058 | 77.73% |
| RUN240726C00014500 | 2024-06-27 1:52PM EDT | 14.50 | 0.76 | 0.24 | 0.42 | 0.00 | - | 1 | 1,016 | 85.94% |
| RUN240726C00015000 | 2024-06-28 2:06PM EDT | 15.00 | 0.19 | 0.18 | 0.21 | -0.35 | -64.81% | 7 | 1,054 | 78.52% |
| RUN240726C00015500 | 2024-06-28 2:58PM EDT | 15.50 | 0.16 | 0.14 | 0.17 | -0.21 | -56.76% | 1 | 161 | 80.08% |
| RUN240726C00016000 | 2024-06-25 10:53AM EDT | 16.00 | 0.33 | 0.11 | 0.13 | 0.00 | - | 8 | 24 | 80.86% |
| RUN240726C00017000 | 2024-06-28 11:31AM EDT | 17.00 | 0.10 | 0.06 | 0.09 | -0.03 | -23.08% | 20 | 177 | 82.81% |
| RUN240726C00018000 | 2024-06-27 3:18PM EDT | 18.00 | 0.16 | 0.03 | 0.07 | 0.00 | - | 1 | 11 | 85.94% |
| RUN240726C00019000 | 2024-06-24 10:07AM EDT | 19.00 | 0.12 | 0.01 | 0.12 | +0.12 | - | - | 10 | 99.22% |
| RUN240726C00020000 | 2024-06-12 3:22PM EDT | 20.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | - | 1 | 108.59% |
| RUN240726C00022500 | 2024-06-27 2:33PM EDT | 22.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 131.64% |
| RUN240726C00025000 | 2024-06-27 2:23PM EDT | 25.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 65 | 144.53% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726P00009000 | 2024-06-28 11:18AM EDT | 9.00 | 0.10 | 0.12 | 0.15 | +0.01 | +11.11% | 75 | 106 | 85.16% |
| RUN240726P00009500 | 2024-06-28 1:06PM EDT | 9.50 | 0.22 | 0.18 | 0.21 | +0.08 | +57.14% | 3 | 10 | 81.64% |
| RUN240726P00010000 | 2024-06-28 2:44PM EDT | 10.00 | 0.26 | 0.27 | 0.32 | +0.07 | +36.84% | 126 | 321 | 80.47% |
| RUN240726P00010500 | 2024-06-28 3:07PM EDT | 10.50 | 0.41 | 0.40 | 0.55 | +0.13 | +46.43% | 19 | 38 | 83.79% |
| RUN240726P00011000 | 2024-06-28 3:48PM EDT | 11.00 | 0.65 | 0.56 | 1.00 | +0.39 | +150.00% | 4 | 56 | 93.75% |
| RUN240726P00011500 | 2024-06-28 3:25PM EDT | 11.50 | 0.82 | 0.77 | 0.90 | +0.38 | +86.36% | 22 | 75 | 79.49% |
| RUN240726P00012000 | 2024-06-28 3:45PM EDT | 12.00 | 1.14 | 1.01 | 1.75 | +0.67 | +142.55% | 56 | 38 | 101.37% |
| RUN240726P00012500 | 2024-06-28 3:34PM EDT | 12.50 | 1.36 | 1.29 | 2.08 | +0.63 | +86.30% | 13 | 32 | 101.76% |
| RUN240726P00013000 | 2024-06-28 12:49PM EDT | 13.00 | 1.70 | 1.57 | 2.14 | +0.84 | +97.67% | 2 | 100 | 89.26% |
| RUN240726P00013500 | 2024-06-27 1:28PM EDT | 13.50 | 1.07 | 1.82 | 2.24 | 0.00 | - | 49 | 101 | 73.24% |
| RUN240726P00014000 | 2024-06-14 1:45PM EDT | 14.00 | 1.70 | 2.38 | 2.59 | 0.00 | - | 2 | 64 | 78.71% |
| RUN240726P00014500 | 2024-06-28 11:41AM EDT | 14.50 | 2.58 | 2.52 | 3.45 | +0.80 | +44.94% | 35 | 364 | 87.50% |
| RUN240726P00015000 | 2024-06-28 1:31PM EDT | 15.00 | 3.38 | 2.89 | 4.10 | +1.00 | +42.02% | 1 | 23 | 96.68% |
| RUN240726P00015500 | 2024-06-28 3:50PM EDT | 15.50 | 3.90 | 3.55 | 4.35 | +2.32 | +146.84% | 29 | 16 | 99.41% |
