Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.164,81 -8,25 (-0,05%)
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR221209C00015000 | 2022-10-27 1:53PM EST | 15.00 | 3.65 | 9.00 | 9.35 | 0.00 | - | - | 0 | 0.00% |
| SPWR221209C00017000 | 2022-12-02 3:14PM EST | 17.00 | 7.75 | 7.40 | 7.60 | +1.40 | +22.05% | 10 | 10 | 112.50% |
| SPWR221209C00017500 | 2022-11-07 12:44PM EST | 17.50 | 1.31 | 6.85 | 7.20 | 0.00 | - | - | 3 | 125.00% |
| SPWR221209C00018000 | 2022-11-10 11:27AM EST | 18.00 | 3.15 | 6.45 | 6.60 | 0.00 | - | 3 | 3 | 115.63% |
| SPWR221209C00018500 | 2022-11-14 3:57PM EST | 18.50 | 4.00 | 5.90 | 6.10 | 0.00 | - | 15 | 15 | 87.50% |
| SPWR221209C00019000 | 2022-12-01 11:25AM EST | 19.00 | 4.85 | 5.35 | 5.65 | 0.00 | - | 5 | 29 | 81.25% |
| SPWR221209C00019500 | 2022-11-09 1:38PM EST | 19.50 | 1.46 | 4.95 | 5.15 | 0.00 | - | 5 | 8 | 99.22% |
| SPWR221209C00020000 | 2022-12-02 1:49PM EST | 20.00 | 4.75 | 4.45 | 4.60 | +1.11 | +30.49% | 2 | 38 | 81.25% |
| SPWR221209C00020500 | 2022-11-25 12:03PM EST | 20.50 | 3.99 | 3.95 | 4.10 | 0.00 | - | 5 | 19 | 72.66% |
| SPWR221209C00021000 | 2022-12-02 1:48PM EST | 21.00 | 3.75 | 3.45 | 3.65 | +1.27 | +51.21% | 2 | 42 | 71.88% |
| SPWR221209C00021500 | 2022-11-30 11:02AM EST | 21.50 | 2.30 | 2.92 | 3.20 | 0.00 | - | 3 | 15 | 65.23% |
| SPWR221209C00022000 | 2022-11-29 1:27PM EST | 22.00 | 1.86 | 2.53 | 2.69 | 0.00 | - | 4 | 73 | 65.23% |
| SPWR221209C00022500 | 2022-12-02 11:23AM EST | 22.50 | 2.13 | 2.10 | 2.24 | +0.60 | +39.22% | 1 | 81 | 62.89% |
| SPWR221209C00023000 | 2022-12-02 2:31PM EST | 23.00 | 1.89 | 1.90 | 1.99 | +0.50 | +35.97% | 2 | 38 | 78.91% |
| SPWR221209C00023500 | 2022-12-02 3:34PM EST | 23.50 | 1.40 | 1.29 | 1.41 | +0.50 | +55.56% | 44 | 249 | 56.84% |
| SPWR221209C00024000 | 2022-12-02 1:49PM EST | 24.00 | 1.18 | 0.97 | 1.04 | +0.51 | +76.12% | 110 | 119 | 54.88% |
| SPWR221209C00024500 | 2022-12-02 1:48PM EST | 24.50 | 0.87 | 0.69 | 0.76 | +0.41 | +89.13% | 124 | 17 | 53.91% |
| SPWR221209C00025000 | 2022-12-02 3:56PM EST | 25.00 | 0.50 | 0.49 | 0.52 | +0.20 | +66.67% | 134 | 188 | 53.52% |
| SPWR221209C00025500 | 2022-12-02 3:56PM EST | 25.50 | 0.34 | 0.32 | 0.35 | +0.03 | +9.68% | 498 | 63 | 52.93% |
| SPWR221209C00026000 | 2022-12-02 2:00PM EST | 26.00 | 0.25 | 0.19 | 0.24 | +0.12 | +92.31% | 19 | 238 | 52.73% |
| SPWR221209C00026500 | 2022-11-30 3:53PM EST | 26.50 | 0.15 | 0.11 | 0.16 | 0.00 | - | 5 | 5 | 53.13% |
| SPWR221209C00027000 | 2022-12-02 10:09AM EST | 27.00 | 0.15 | 0.07 | 0.11 | +0.06 | +66.67% | 1 | 43 | 54.69% |
| SPWR221209C00027500 | 2022-11-25 10:01AM EST | 27.50 | 0.18 | 0.05 | 0.08 | 0.00 | - | 5 | 5 | 57.03% |
| SPWR221209C00028000 | 2022-11-30 10:34AM EST | 28.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 54 | 57.81% |
| SPWR221209C00029000 | 2022-11-30 10:11AM EST | 29.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 3 | 6 | 72.27% |
| SPWR221209C00030000 | 2022-11-21 11:59AM EST | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 71.88% |
| SPWR221209C00031000 | 2022-11-23 3:37PM EST | 31.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | - | 14 | 127.54% |
| SPWR221209C00032000 | 2022-11-23 1:49PM EST | 32.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 116.41% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR221209P00012500 | 2022-11-03 1:02PM EST | 12.50 | 0.22 | 0.00 | 0.04 | 0.00 | - | - | 4 | 212.50% |
| SPWR221209P00013000 | 2022-11-03 9:23AM EST | 13.00 | 0.32 | 0.00 | 0.34 | 0.00 | - | - | 14 | 289.06% |
| SPWR221209P00014000 | 2022-11-15 12:15PM EST | 14.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 181.25% |
| SPWR221209P00014500 | 2022-11-03 1:25PM EST | 14.50 | 0.47 | 0.00 | 0.04 | 0.00 | - | - | 27 | 170.31% |
| SPWR221209P00015000 | 2022-11-28 9:43AM EST | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 159.38% |
| SPWR221209P00015500 | 2022-11-09 2:34PM EST | 15.50 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 150.00% |
| SPWR221209P00016000 | 2022-11-10 11:38AM EST | 16.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 2 | 8 | 159.38% |
| SPWR221209P00016500 | 2022-11-22 3:38PM EST | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPWR221209P00017000 | 2022-11-17 1:16PM EST | 17.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 123.44% |
| SPWR221209P00017500 | 2022-11-28 11:05AM EST | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 114.06% |
| SPWR221209P00018000 | 2022-11-28 9:43AM EST | 18.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 20 | 106.25% |
| SPWR221209P00018500 | 2022-11-18 2:59PM EST | 18.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPWR221209P00019000 | 2022-12-01 2:00PM EST | 19.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 6 | 98.44% |
| SPWR221209P00019500 | 2022-12-02 2:05PM EST | 19.50 | 0.03 | 0.00 | 0.06 | -0.40 | -93.02% | 10 | 8 | 87.50% |
| SPWR221209P00020000 | 2022-12-02 3:53PM EST | 20.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 10 | 23 | 78.91% |
| SPWR221209P00020500 | 2022-11-23 3:50PM EST | 20.50 | 0.28 | 0.01 | 0.04 | +0.08 | +40.00% | 2 | 48 | 68.75% |
| SPWR221209P00021000 | 2022-12-01 2:52PM EST | 21.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 2 | 93 | 64.45% |
| SPWR221209P00021500 | 2022-12-01 12:34PM EST | 21.50 | 0.16 | 0.01 | 0.07 | 0.00 | - | 5 | 75 | 57.81% |
| SPWR221209P00022000 | 2022-12-02 2:21PM EST | 22.00 | 0.10 | 0.05 | 0.09 | -0.17 | -62.96% | 32 | 251 | 56.25% |
| SPWR221209P00022500 | 2022-12-02 9:54AM EST | 22.50 | 0.30 | 0.12 | 0.16 | -0.05 | -14.29% | 2 | 81 | 57.81% |
| SPWR221209P00023000 | 2022-12-02 3:34PM EST | 23.00 | 0.21 | 0.19 | 0.24 | -0.32 | -60.38% | 24 | 38 | 55.66% |
| SPWR221209P00023500 | 2022-12-02 11:33AM EST | 23.50 | 0.35 | 0.30 | 0.35 | -0.47 | -57.32% | 27 | 17 | 53.91% |
| SPWR221209P00024000 | 2022-12-02 3:57PM EST | 24.00 | 0.49 | 0.48 | 0.50 | -0.53 | -51.96% | 75 | 130 | 52.93% |
| SPWR221209P00027000 | 2022-12-01 12:03PM EST | 27.00 | 3.30 | 2.43 | 2.63 | 0.00 | - | 2 | 3 | 58.98% |
