Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.215,63 -1.389,16 (-2,12%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816C00003000 | 2024-04-02 1:10PM EDT | 3.00 | 8.95 | 6.95 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| RUN240816C00004000 | 2024-03-11 9:38AM EDT | 4.00 | 8.90 | 7.60 | 8.80 | 0.00 | - | 12 | 12 | 0.00% |
| RUN240816C00005000 | 2024-05-31 10:07AM EDT | 5.00 | 9.43 | 7.50 | 9.50 | 0.00 | - | 2 | 40 | 119.53% |
| RUN240816C00006000 | 2024-06-04 10:17AM EDT | 6.00 | 8.32 | 7.50 | 8.95 | 0.00 | - | 20 | 97 | 204.88% |
| RUN240816C00007000 | 2024-05-16 12:01PM EDT | 7.00 | 5.50 | 6.55 | 7.70 | 0.00 | - | 2 | 112 | 164.06% |
| RUN240816C00008000 | 2024-05-30 2:50PM EDT | 8.00 | 6.70 | 5.35 | 6.80 | 0.00 | - | 4 | 224 | 134.18% |
| RUN240816C00009000 | 2024-05-29 2:05PM EDT | 9.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 8 | 583 | 98.34% |
| RUN240816C00010000 | 2024-06-07 2:51PM EDT | 10.00 | 4.10 | 4.05 | 4.30 | -1.42 | -25.72% | 3 | 1,647 | 98.05% |
| RUN240816C00011000 | 2024-06-05 2:21PM EDT | 11.00 | 4.65 | 3.35 | 3.45 | 0.00 | - | 2 | 1,043 | 90.72% |
| RUN240816C00012000 | 2024-06-07 3:43PM EDT | 12.00 | 2.85 | 2.68 | 2.82 | -0.77 | -21.27% | 46 | 2,724 | 87.21% |
| RUN240816C00013000 | 2024-06-07 9:33AM EDT | 13.00 | 2.24 | 1.88 | 2.29 | -0.75 | -25.08% | 6 | 899 | 79.98% |
| RUN240816C00014000 | 2024-06-07 3:46PM EDT | 14.00 | 1.82 | 1.80 | 1.83 | -0.98 | -35.00% | 35 | 2,383 | 86.62% |
| RUN240816C00015000 | 2024-06-07 2:59PM EDT | 15.00 | 1.42 | 1.43 | 1.47 | -0.60 | -29.70% | 61 | 2,765 | 85.94% |
| RUN240816C00016000 | 2024-06-07 3:03PM EDT | 16.00 | 1.16 | 1.03 | 1.19 | -0.54 | -31.76% | 41 | 2,822 | 83.59% |
| RUN240816C00017000 | 2024-06-07 10:51AM EDT | 17.00 | 1.10 | 0.89 | 0.98 | -0.30 | -21.43% | 18 | 1,588 | 86.18% |
| RUN240816C00018000 | 2024-06-07 1:57PM EDT | 18.00 | 0.77 | 0.71 | 0.99 | -0.33 | -30.00% | 120 | 1,018 | 91.31% |
| RUN240816C00019000 | 2024-06-07 10:16AM EDT | 19.00 | 0.72 | 0.58 | 0.75 | -0.19 | -20.88% | 11 | 868 | 90.04% |
| RUN240816C00020000 | 2024-06-06 2:41PM EDT | 20.00 | 0.77 | 0.44 | 0.57 | 0.00 | - | 15 | 866 | 88.18% |
| RUN240816C00021000 | 2024-06-06 9:51AM EDT | 21.00 | 0.65 | 0.35 | 0.46 | 0.00 | - | 1 | 234 | 88.28% |
| RUN240816C00022000 | 2024-06-03 10:12AM EDT | 22.00 | 0.65 | 0.14 | 0.39 | 0.00 | - | 2 | 235 | 83.59% |
| RUN240816C00023000 | 2024-06-06 10:48AM EDT | 23.00 | 0.47 | 0.14 | 0.50 | 0.00 | - | 2 | 1,161 | 93.16% |
| RUN240816C00024000 | 2024-05-09 9:55AM EDT | 24.00 | 0.17 | 0.11 | 1.22 | 0.00 | - | 10 | 444 | 121.19% |
| RUN240816C00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.39 | 0.19 | 1.01 | 0.00 | - | 10 | 484 | 122.27% |
| RUN240816C00026000 | 2024-06-06 11:22AM EDT | 26.00 | 0.26 | 0.15 | 0.18 | 0.00 | - | 8 | 115 | 92.19% |
| RUN240816C00027000 | 2024-06-06 11:22AM EDT | 27.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 8 | 23 | 93.55% |
| RUN240816C00028000 | 2024-06-05 11:49AM EDT | 28.00 | 0.21 | 0.11 | 0.14 | 0.00 | - | 16 | 63 | 94.34% |
| RUN240816C00029000 | 2024-06-04 12:46PM EDT | 29.00 | 0.52 | 0.09 | 0.12 | 0.00 | - | 8 | 18 | 94.73% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 5 | 446 | 95.31% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 8 | 205 | 96.48% |
| RUN240816C00032000 | 2024-06-04 12:42PM EDT | 32.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 8 | 257 | 111.33% |
| RUN240816C00033000 | 2024-05-28 2:05PM EDT | 33.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 8 | 60 | 111.33% |
| RUN240816C00034000 | 2024-05-28 2:05PM EDT | 34.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 16 | 127 | 114.84% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 1 | 638 | 112.89% |
| RUN240816C00036000 | 2024-06-05 11:45AM EDT | 36.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 8 | 378 | 117.97% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 100 | 166 | 119.53% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 16 | 215 | 121.09% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 131.06% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 4 | 132.81% |
| RUN240816P00005000 | 2024-06-07 9:48AM EDT | 5.00 | 0.05 | 0.02 | 0.00 | -0.15 | -75.00% | 5 | 161 | 93.75% |
| RUN240816P00006000 | 2024-06-06 12:00PM EDT | 6.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 22 | 176 | 110.16% |
| RUN240816P00007000 | 2024-06-05 3:28PM EDT | 7.00 | 0.11 | 0.11 | 0.19 | 0.00 | - | 7 | 8,627 | 103.52% |
| RUN240816P00008000 | 2024-06-04 3:53PM EDT | 8.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 15 | 882 | 95.51% |
| RUN240816P00009000 | 2024-06-06 2:48PM EDT | 9.00 | 0.30 | 0.34 | 0.38 | 0.00 | - | 1 | 2,055 | 90.82% |
| RUN240816P00010000 | 2024-06-06 2:48PM EDT | 10.00 | 0.46 | 0.41 | 0.61 | 0.00 | - | 3 | 2,983 | 83.98% |
| RUN240816P00011000 | 2024-06-05 3:08PM EDT | 11.00 | 0.64 | 0.83 | 0.87 | 0.00 | - | 51 | 2,025 | 85.35% |
| RUN240816P00012000 | 2024-06-07 3:46PM EDT | 12.00 | 1.22 | 1.20 | 1.24 | +0.26 | +27.08% | 21 | 1,023 | 83.40% |
| RUN240816P00013000 | 2024-06-07 2:14PM EDT | 13.00 | 1.80 | 1.66 | 1.70 | +0.45 | +33.33% | 50 | 3,027 | 81.93% |
| RUN240816P00014000 | 2024-06-07 3:57PM EDT | 14.00 | 2.20 | 2.21 | 2.25 | +0.38 | +20.88% | 126 | 1,084 | 80.86% |
| RUN240816P00015000 | 2024-06-07 10:54AM EDT | 15.00 | 2.80 | 2.38 | 3.00 | +0.36 | +14.75% | 5 | 1,011 | 72.75% |
| RUN240816P00016000 | 2024-06-06 1:51PM EDT | 16.00 | 2.74 | 3.50 | 3.60 | 0.00 | - | 16 | 1,442 | 78.71% |
| RUN240816P00017000 | 2024-05-28 11:28AM EDT | 17.00 | 4.45 | 4.30 | 4.40 | 0.00 | - | 4 | 137 | 79.88% |
| RUN240816P00018000 | 2024-06-03 11:24AM EDT | 18.00 | 4.45 | 5.10 | 5.20 | 0.00 | - | 2 | 174 | 78.71% |
| RUN240816P00019000 | 2024-04-12 10:15AM EDT | 19.00 | 7.45 | 7.90 | 8.40 | 0.00 | - | 1 | 39 | 177.05% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 6.15 | 6.30 | 0.00 | - | 3 | 5 | 0.00% |
| RUN240816P00021000 | 2024-05-31 2:06PM EDT | 21.00 | 7.15 | 7.75 | 7.90 | 0.00 | - | 2 | 5 | 78.91% |
| RUN240816P00022000 | 2024-01-10 10:51AM EDT | 22.00 | 7.75 | 7.90 | 8.00 | 0.00 | - | 138 | 140 | 0.00% |
| RUN240816P00023000 | 2024-04-12 10:28AM EDT | 23.00 | 11.05 | 11.70 | 13.15 | 0.00 | - | 1 | 2 | 218.07% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 171.97% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 172.95% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 181.69% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 253.32% |
| RUN240816P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 19.93 | 16.40 | 18.45 | 0.00 | - | 80 | 0 | 160.45% |
