Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.982,21 -1.096,46 (-1,89%) CMC Crypto 200
1.269,69 -21,70 (-1,68%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517C00010000 | 2024-05-14 1:35PM EDT | 2024-05-17 | 2.27 | 2.11 | 2.48 | +0.80 | +54.42% | 142 | 3,598 | 115.63% |
| RUN240524C00010000 | 2024-05-14 10:02AM EDT | 2024-05-24 | 2.79 | 2.34 | 2.50 | +1.09 | +64.12% | 3 | 313 | 109.38% |
| RUN240531C00010000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 2.01 | 2.23 | 2.96 | 0.00 | - | 15 | 93 | 113.28% |
| RUN240607C00010000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 2.11 | 2.51 | 2.65 | 0.00 | - | 15 | 100 | 94.14% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 1.92 | 2.33 | 2.78 | 0.00 | - | - | 1 | 80.47% |
| RUN240621C00010000 | 2024-05-14 3:19PM EDT | 2024-06-21 | 2.85 | 2.70 | 2.84 | +0.70 | +32.56% | 627 | 1,145 | 92.97% |
| RUN240628C00010000 | 2024-05-09 2:25PM EDT | 2024-06-28 | 2.60 | 2.49 | 2.94 | 0.00 | - | 20 | 10 | 81.05% |
| RUN240816C00010000 | 2024-05-14 11:25AM EDT | 2024-08-16 | 3.65 | 3.45 | 3.55 | +0.20 | +5.80% | 1 | 1,623 | 97.46% |
| RUN241115C00010000 | 2024-05-14 9:55AM EDT | 2024-11-15 | 4.50 | 2.69 | 4.30 | +0.36 | +8.70% | 24 | 1,321 | 69.48% |
| RUN250117C00010000 | 2024-05-14 12:38PM EDT | 2025-01-17 | 4.66 | 4.60 | 4.75 | +0.71 | +17.97% | 12 | 4,116 | 96.00% |
| RUN251219C00010000 | 2024-05-14 12:41PM EDT | 2025-12-19 | 6.20 | 5.55 | 6.30 | +0.53 | +9.35% | 26 | 351 | 88.28% |
| RUN260116C00010000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 7.00 | 5.85 | 7.25 | +1.10 | +18.64% | 1 | 656 | 99.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517P00010000 | 2024-05-14 2:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 14 | 8,275 | 120.31% |
| RUN240524P00010000 | 2024-05-14 9:43AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.12 | -0.07 | -50.00% | 10 | 118 | 95.31% |
| RUN240531P00010000 | 2024-05-14 3:05PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.17 | -0.07 | -31.82% | 43 | 215 | 85.55% |
| RUN240607P00010000 | 2024-05-14 1:49PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.26 | -0.16 | -40.00% | 9 | 26 | 85.35% |
| RUN240614P00010000 | 2024-05-14 1:26PM EDT | 2024-06-14 | 0.36 | 0.33 | 0.40 | 0.00 | - | 1 | 38 | 89.06% |
| RUN240621P00010000 | 2024-05-14 2:40PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.47 | -0.12 | -21.82% | 379 | 10,563 | 88.48% |
| RUN240628P00010000 | 2024-05-13 3:32PM EDT | 2024-06-28 | 0.68 | 0.49 | 0.54 | 0.00 | - | 11 | 10 | 86.82% |
| RUN240816P00010000 | 2024-05-14 3:21PM EDT | 2024-08-16 | 1.05 | 1.03 | 1.09 | -0.19 | -15.32% | 324 | 2,824 | 88.96% |
| RUN241115P00010000 | 2024-05-14 10:28AM EDT | 2024-11-15 | 1.64 | 1.67 | 1.71 | -0.22 | -11.83% | 17 | 40 | 85.94% |
| RUN250117P00010000 | 2024-05-14 1:25PM EDT | 2025-01-17 | 2.05 | 2.02 | 2.10 | -0.01 | -0.49% | 1,121 | 12,192 | 85.50% |
| RUN251219P00010000 | 2024-05-14 2:35PM EDT | 2025-12-19 | 3.15 | 3.20 | 3.30 | -0.15 | -4.55% | 3 | 593 | 79.83% |
| RUN260116P00010000 | 2024-05-14 10:49AM EDT | 2026-01-16 | 3.34 | 3.25 | 3.40 | +0.19 | +6.03% | 1 | 5,289 | 79.49% |
