Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.462,38 -1.896,32 (-3,25%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517C00001000 | 2024-03-22 12:36PM EDT | 1.00 | 10.93 | 8.50 | 10.40 | 0.00 | - | 1 | 7 | 1,200.00% |
| RUN240517C00002500 | 2024-02-09 10:37AM EDT | 2.50 | 13.50 | 10.00 | 10.15 | 0.00 | - | 1 | 14 | 1,653.13% |
| RUN240517C00004000 | 2024-04-24 9:32AM EDT | 4.00 | 6.15 | 7.10 | 7.30 | 0.00 | - | 12 | 18 | 393.75% |
| RUN240517C00005000 | 2024-05-07 9:38AM EDT | 5.00 | 6.80 | 5.95 | 6.30 | 0.00 | - | 8 | 68 | 315.63% |
| RUN240517C00005500 | 2024-05-09 9:48AM EDT | 5.50 | 6.10 | 5.15 | 5.95 | 0.00 | - | 1 | 9 | 396.88% |
| RUN240517C00006000 | 2024-05-08 10:12AM EDT | 6.00 | 5.35 | 4.25 | 5.65 | 0.00 | - | 1 | 108 | 443.75% |
| RUN240517C00006500 | 2024-05-09 10:06AM EDT | 6.50 | 5.05 | 3.50 | 4.80 | 0.00 | - | 11 | 86 | 223.44% |
| RUN240517C00007000 | 2024-05-09 9:51AM EDT | 7.00 | 4.50 | 2.84 | 5.75 | 0.00 | - | 15 | 44 | 192.19% |
| RUN240517C00007500 | 2024-05-09 9:51AM EDT | 7.50 | 4.05 | 2.54 | 5.10 | 0.00 | - | 2 | 413 | 187.50% |
| RUN240517C00008000 | 2024-05-10 9:42AM EDT | 8.00 | 4.40 | 2.19 | 4.60 | +0.80 | +22.22% | 101 | 103 | 199.22% |
| RUN240517C00008500 | 2024-04-25 2:04PM EDT | 8.50 | 1.79 | 2.03 | 4.25 | 0.00 | - | - | 5 | 246.09% |
| RUN240517C00009000 | 2024-05-09 2:32PM EDT | 9.00 | 3.05 | 2.01 | 2.40 | 0.00 | - | 35 | 676 | 146.88% |
| RUN240517C00009500 | 2024-05-08 3:58PM EDT | 9.50 | 2.26 | 1.71 | 2.04 | 0.00 | - | 1 | 86 | 113.28% |
| RUN240517C00010000 | 2024-05-10 2:42PM EDT | 10.00 | 1.72 | 1.16 | 1.52 | -0.38 | -18.10% | 76 | 3,615 | 78.13% |
| RUN240517C00010500 | 2024-05-10 3:43PM EDT | 10.50 | 1.05 | 0.95 | 1.00 | -0.75 | -41.67% | 4 | 2,909 | 84.38% |
| RUN240517C00011000 | 2024-05-10 3:57PM EDT | 11.00 | 0.66 | 0.64 | 0.67 | -0.84 | -56.00% | 1,583 | 7,103 | 83.59% |
| RUN240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.42 | 0.42 | 0.44 | -0.55 | -56.70% | 458 | 884 | 86.33% |
| RUN240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.29 | 0.26 | 0.29 | -0.61 | -67.78% | 1,466 | 1,574 | 88.67% |
| RUN240517C00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.17 | 0.16 | 0.19 | -0.53 | -75.71% | 772 | 22,708 | 91.80% |
| RUN240517C00013000 | 2024-05-10 3:56PM EDT | 13.00 | 0.10 | 0.09 | 0.12 | -0.35 | -77.78% | 642 | 3,049 | 93.36% |
| RUN240517C00013500 | 2024-05-10 3:42PM EDT | 13.50 | 0.07 | 0.06 | 0.09 | -0.26 | -78.79% | 203 | 2,592 | 99.61% |
| RUN240517C00014000 | 2024-05-10 3:55PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 2,887 | 13,397 | 100.78% |
| RUN240517C00014500 | 2024-05-10 3:42PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | -0.19 | -82.61% | 1 | 527 | 104.69% |
| RUN240517C00015000 | 2024-05-10 3:19PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 78 | 12,364 | 111.72% |
| RUN240517C00015500 | 2024-05-10 12:13PM EDT | 15.50 | 0.06 | 0.01 | 0.03 | +0.01 | +20.00% | 5 | 163 | 117.19% |
| RUN240517C00016000 | 2024-05-10 11:13AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 7,201 | 121.88% |
| RUN240517C00017000 | 2024-05-10 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 169 | 137.50% |
| RUN240517C00017500 | 2024-05-10 10:59AM EDT | 17.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 6 | 10,276 | 207.81% |
| RUN240517C00018000 | 2024-05-07 11:16AM EDT | 18.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 8 | 69 | 215.63% |
| RUN240517C00019000 | 2024-05-09 11:31AM EDT | 19.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 2,015 | 244.53% |
| RUN240517C00020000 | 2024-05-10 2:08PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 9,768 | 190.63% |
| RUN240517C00021000 | 2024-05-07 11:16AM EDT | 21.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 311 | 266.41% |
| RUN240517C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 877 | 279.69% |
| RUN240517C00024000 | 2024-05-10 3:16PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 570 | 231.25% |
| RUN240517C00025000 | 2024-05-10 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 3,100 | 240.63% |
| RUN240517C00026000 | 2024-05-09 12:18PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 409 | 225.00% |
| RUN240517C00027500 | 2024-05-10 10:08AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 216 | 237.50% |
| RUN240517C00029000 | 2024-05-09 12:18PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 250.00% |
| RUN240517C00030000 | 2024-05-09 12:16PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,122 | 250.00% |
| RUN240517C00031000 | 2024-05-09 12:16PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 362.50% |
| RUN240517C00032000 | 2024-05-09 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 50.00% |
| RUN240517C00033000 | 2024-05-08 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 25 | 379.69% |
| RUN240517C00034000 | 2024-05-08 9:56AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 60 | 312.50% |
| RUN240517C00035000 | 2024-05-08 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 405 | 1,315 | 321.88% |
| RUN240517C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 328.13% |
| RUN240517C00037000 | 2024-05-08 9:57AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 129 | 139 | 334.38% |
| RUN240517C00038000 | 2024-05-08 9:57AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 95 | 340.63% |
| RUN240517C00039000 | 2024-05-08 9:57AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 656 | 346.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517P00001000 | 2024-04-15 10:35AM EDT | 1.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 750.00% |
| RUN240517P00002500 | 2024-04-24 2:59PM EDT | 2.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1,800 | 1,800 | 631.25% |
| RUN240517P00004000 | 2024-05-09 9:44AM EDT | 4.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 50 | 178 | 443.75% |
| RUN240517P00004500 | 2024-05-09 9:45AM EDT | 4.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 396.88% |
| RUN240517P00005000 | 2024-05-09 10:22AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 210 | 1,298 | 256.25% |
| RUN240517P00005500 | 2024-05-08 10:50AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 243.75% |
| RUN240517P00006000 | 2024-05-09 12:36PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 1,402 | 203.13% |
| RUN240517P00006500 | 2024-05-10 11:37AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 58 | 181.25% |
| RUN240517P00007000 | 2024-05-10 11:36AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 569 | 143.75% |
| RUN240517P00007500 | 2024-05-10 1:08PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 35 | 6,240 | 153.13% |
| RUN240517P00008000 | 2024-05-09 12:14PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 93 | 135.94% |
| RUN240517P00008500 | 2024-05-09 3:14PM EDT | 8.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 106 | 607 | 153.91% |
| RUN240517P00009000 | 2024-05-10 3:31PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 4,567 | 92.19% |
| RUN240517P00009500 | 2024-05-10 10:52AM EDT | 9.50 | 0.02 | 0.03 | 0.06 | -0.03 | -60.00% | 32 | 985 | 87.50% |
| RUN240517P00010000 | 2024-05-10 3:22PM EDT | 10.00 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 2,191 | 6,378 | 82.81% |
| RUN240517P00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.20 | 0.18 | 0.22 | +0.12 | +150.00% | 298 | 1,519 | 81.25% |
| RUN240517P00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.40 | 0.38 | 0.41 | +0.25 | +166.67% | 426 | 4,668 | 83.59% |
| RUN240517P00011500 | 2024-05-10 3:42PM EDT | 11.50 | 0.65 | 0.64 | 0.67 | +0.39 | +150.00% | 526 | 745 | 83.79% |
| RUN240517P00012000 | 2024-05-10 3:36PM EDT | 12.00 | 0.99 | 0.99 | 1.01 | +0.67 | +209.38% | 233 | 303 | 86.33% |
| RUN240517P00012500 | 2024-05-10 3:54PM EDT | 12.50 | 1.36 | 1.39 | 1.44 | +0.69 | +102.99% | 680 | 4,870 | 91.80% |
| RUN240517P00013000 | 2024-05-10 3:43PM EDT | 13.00 | 1.76 | 1.70 | 2.06 | +0.79 | +81.44% | 22 | 91 | 102.73% |
| RUN240517P00013500 | 2024-05-10 1:39PM EDT | 13.50 | 1.83 | 2.16 | 2.42 | -0.47 | -20.43% | 1 | 24 | 89.84% |
| RUN240517P00014000 | 2024-05-10 9:35AM EDT | 14.00 | 1.86 | 2.67 | 2.84 | -0.12 | -6.06% | 1 | 1,193 | 81.25% |
| RUN240517P00014500 | 2024-05-09 10:12AM EDT | 14.50 | 2.77 | 3.20 | 3.35 | 0.00 | - | 16 | 16 | 107.81% |
| RUN240517P00015000 | 2024-05-09 12:25PM EDT | 15.00 | 3.40 | 2.95 | 3.90 | 0.00 | - | 16 | 835 | 168.75% |
| RUN240517P00015500 | 2024-04-30 9:49AM EDT | 15.50 | 5.05 | 2.94 | 4.35 | 0.00 | - | - | 2 | 164.84% |
| RUN240517P00016000 | 2024-05-09 2:23PM EDT | 16.00 | 4.07 | 4.60 | 5.10 | 0.00 | - | 7 | 769 | 176.56% |
| RUN240517P00017000 | 2024-05-08 2:06PM EDT | 17.00 | 5.47 | 4.30 | 6.05 | 0.00 | - | 20 | 15 | 260.16% |
| RUN240517P00017500 | 2024-05-09 11:09AM EDT | 17.50 | 6.15 | 4.80 | 7.65 | 0.00 | - | 9 | 385 | 485.94% |
| RUN240517P00019000 | 2024-05-09 3:03PM EDT | 19.00 | 6.89 | 7.10 | 8.10 | 0.00 | - | 13 | 272 | 316.80% |
| RUN240517P00020000 | 2024-05-09 11:10AM EDT | 20.00 | 8.55 | 7.30 | 9.10 | 0.00 | - | 2 | 174 | 336.72% |
| RUN240517P00021000 | 2024-02-09 4:00PM EDT | 21.00 | 6.30 | 8.55 | 8.65 | 0.00 | - | 171 | 181 | 0.00% |
| RUN240517P00022000 | 2024-05-09 9:36AM EDT | 22.00 | 10.25 | 9.30 | 10.90 | 0.00 | - | 3 | 2 | 306.25% |
| RUN240517P00022500 | 2024-05-09 9:35AM EDT | 22.50 | 10.90 | 10.50 | 11.45 | 0.00 | - | 2 | 1 | 332.81% |
| RUN240517P00024000 | 2024-05-08 3:15PM EDT | 24.00 | 12.40 | 11.30 | 12.85 | 0.00 | - | 10 | 10 | 310.94% |
| RUN240517P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 15.02 | 12.85 | 13.80 | 0.00 | - | 40 | 0 | 290.63% |
| RUN240517P00026000 | 2024-05-09 9:35AM EDT | 26.00 | 14.40 | 13.30 | 15.10 | 0.00 | - | 10 | 8 | 430.47% |
| RUN240517P00027500 | 2024-05-09 9:35AM EDT | 27.50 | 15.90 | 15.20 | 16.55 | 0.00 | - | 7 | 5 | 433.98% |
| RUN240517P00032000 | 2024-05-10 2:49PM EDT | 32.00 | 20.40 | 19.70 | 21.00 | +0.35 | +1.75% | 2 | 0 | 464.84% |
| RUN240517P00039000 | 2024-05-08 3:57PM EDT | 39.00 | 27.48 | 27.55 | 28.40 | 0.00 | - | - | 0 | 514.84% |
