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
1,0742 +0,0033 (+0,31%) Bitcoin EUR
57.573,32 +839,42 (+1,48%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116C00002500 | 2024-06-27 2:17PM EDT | 2.50 | 12.55 | 7.50 | 12.00 | 0.00 | - | 3 | 48 | 108.40% |
| RUN260116C00005000 | 2024-06-28 1:02PM EDT | 5.00 | 7.94 | 7.55 | 8.60 | -1.36 | -14.62% | 75 | 695 | 98.83% |
| RUN260116C00007500 | 2024-06-26 3:54PM EDT | 7.50 | 7.50 | 6.55 | 6.85 | 0.00 | - | 3 | 536 | 92.97% |
| RUN260116C00010000 | 2024-06-28 3:56PM EDT | 10.00 | 5.70 | 5.55 | 5.75 | -0.85 | -12.98% | 16 | 828 | 90.63% |
| RUN260116C00012500 | 2024-06-28 3:17PM EDT | 12.50 | 4.70 | 4.65 | 7.50 | -0.75 | -13.76% | 4 | 566 | 114.65% |
| RUN260116C00015000 | 2024-06-28 3:34PM EDT | 15.00 | 3.90 | 3.55 | 4.20 | -1.15 | -22.77% | 84 | 3,788 | 83.35% |
| RUN260116C00017500 | 2024-06-28 3:33PM EDT | 17.50 | 3.30 | 3.30 | 3.60 | -1.05 | -24.14% | 1 | 14,349 | 84.89% |
| RUN260116C00020000 | 2024-06-28 1:02PM EDT | 20.00 | 2.79 | 2.78 | 3.10 | -0.51 | -15.45% | 81 | 1,300 | 83.40% |
| RUN260116C00022500 | 2024-06-28 3:04PM EDT | 22.50 | 2.50 | 2.36 | 3.50 | -2.01 | -44.57% | 1 | 214 | 89.16% |
| RUN260116C00025000 | 2024-06-28 12:37PM EDT | 25.00 | 2.25 | 1.80 | 2.37 | -0.35 | -13.46% | 2 | 4,166 | 79.71% |
| RUN260116C00027500 | 2024-06-27 2:17PM EDT | 27.50 | 2.31 | 1.50 | 2.83 | 0.00 | - | 3 | 197 | 85.47% |
| RUN260116C00030000 | 2024-06-28 12:56PM EDT | 30.00 | 1.51 | 1.30 | 2.26 | -0.59 | -28.10% | 7 | 676 | 82.42% |
| RUN260116C00032000 | 2024-06-18 10:20AM EDT | 32.00 | 1.92 | 1.10 | 2.40 | 0.00 | - | 1 | 146 | 84.59% |
| RUN260116C00035000 | 2024-06-26 11:55AM EDT | 35.00 | 1.50 | 0.84 | 1.50 | 0.00 | - | 1 | 380 | 76.90% |
| RUN260116C00037000 | 2024-06-28 12:08PM EDT | 37.00 | 1.20 | 1.01 | 1.49 | -1.17 | -49.37% | 5 | 2,845 | 80.76% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116P00002500 | 2024-06-07 3:40PM EDT | 2.50 | 0.31 | 0.12 | 0.47 | 0.00 | - | 10 | 152 | 99.41% |
| RUN260116P00005000 | 2024-06-28 3:31PM EDT | 5.00 | 0.95 | 0.90 | 1.21 | +0.11 | +13.10% | 10 | 10,659 | 92.38% |
| RUN260116P00007500 | 2024-06-26 1:09PM EDT | 7.50 | 1.93 | 1.86 | 1.94 | 0.00 | - | 2 | 3,079 | 81.10% |
| RUN260116P00010000 | 2024-06-28 2:30PM EDT | 10.00 | 3.15 | 2.90 | 3.75 | +0.26 | +9.00% | 1 | 6,217 | 80.62% |
| RUN260116P00012500 | 2024-06-26 1:07PM EDT | 12.50 | 4.40 | 2.81 | 5.00 | 0.00 | - | 2 | 2,732 | 60.55% |
| RUN260116P00015000 | 2024-06-25 10:38AM EDT | 15.00 | 5.85 | 5.85 | 7.25 | 0.00 | - | 30 | 2,848 | 75.24% |
| RUN260116P00017500 | 2024-06-13 12:31PM EDT | 17.50 | 7.41 | 7.40 | 8.20 | 0.00 | - | 2 | 159 | 62.96% |
| RUN260116P00020000 | 2024-06-14 11:16AM EDT | 20.00 | 9.30 | 9.90 | 10.70 | 0.00 | - | 3 | 59 | 70.14% |
| RUN260116P00022500 | 2024-01-16 1:30PM EDT | 22.50 | 10.85 | 9.70 | 9.95 | 0.00 | - | 5 | 98 | 0.00% |
| RUN260116P00025000 | 2024-06-20 2:06PM EDT | 25.00 | 13.60 | 14.00 | 14.45 | 0.00 | - | 10 | 104 | 61.21% |
| RUN260116P00027500 | 2024-02-21 10:59AM EDT | 27.50 | 14.35 | 16.20 | 19.40 | 0.00 | - | 1 | 3 | 85.45% |
| RUN260116P00030000 | 2024-06-14 10:12AM EDT | 30.00 | 17.40 | 18.50 | 19.75 | 0.00 | - | 10 | 52 | 66.85% |
| RUN260116P00032000 | 2024-04-12 1:24PM EDT | 32.00 | 20.70 | 18.70 | 21.50 | 0.00 | - | 9 | 11 | 77.25% |
| RUN260116P00035000 | 2024-03-15 12:35PM EDT | 35.00 | 25.45 | 23.60 | 24.25 | 0.00 | - | 4 | 58 | 68.41% |
| RUN260116P00037000 | 2024-02-23 2:11PM EDT | 37.00 | 25.30 | 25.65 | 27.65 | 0.00 | - | 6 | 0 | 86.08% |
