Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.795,98 -203,06 (-0,60%) Gold
1.762,90 -8,30 (-0,47%) EUR/USD
1,0047 -0,0045 (-0,44%) BTC-EUR
21.465,82 -1.991,71 (-8,49%)
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR220819C00005000 | 2022-07-27 3:34PM EDT | 5.00 | 11.90 | 19.80 | 19.95 | 0.00 | - | - | 1 | 1,631.25% |
| SPWR220819C00006000 | 2022-07-01 1:38PM EDT | 6.00 | 9.75 | 14.30 | 14.85 | 0.00 | - | 7 | 7 | 0.00% |
| SPWR220819C00007000 | 2022-08-10 2:04PM EDT | 7.00 | 19.20 | 17.80 | 17.90 | 0.00 | - | 1 | 6 | 1,237.50% |
| SPWR220819C00008000 | 2022-07-29 11:42AM EDT | 8.00 | 11.86 | 16.80 | 16.90 | 0.00 | - | 2 | 4 | 1,115.63% |
| SPWR220819C00009000 | 2022-08-19 12:06PM EDT | 9.00 | 15.67 | 15.80 | 15.95 | -1.83 | -10.46% | 2 | 6 | 1,056.25% |
| SPWR220819C00010500 | 2022-08-02 11:12AM EDT | 10.50 | 12.10 | 14.30 | 14.45 | 0.00 | - | 11 | 13 | 906.25% |
| SPWR220819C00011000 | 2022-08-02 9:32AM EDT | 11.00 | 10.90 | 13.80 | 13.95 | 0.00 | - | 5 | 15 | 862.50% |
| SPWR220819C00011500 | 2022-08-08 10:07AM EDT | 11.50 | 12.75 | 13.25 | 13.45 | 0.00 | - | 1 | 11 | 781.25% |
| SPWR220819C00012000 | 2022-07-25 9:31AM EDT | 12.00 | 4.55 | 12.80 | 12.90 | 0.00 | - | 5 | 16 | 743.75% |
| SPWR220819C00012500 | 2022-08-02 10:48AM EDT | 12.50 | 10.40 | 12.25 | 12.45 | 0.00 | - | - | 10 | 706.25% |
| SPWR220819C00013000 | 2022-06-30 12:36PM EDT | 13.00 | 3.65 | 7.25 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| SPWR220819C00013500 | 2022-07-18 10:29AM EDT | 13.50 | 3.65 | 11.20 | 11.35 | 0.00 | - | 8 | 8 | 437.50% |
| SPWR220819C00014000 | 2022-07-25 9:31AM EDT | 14.00 | 2.73 | 10.80 | 10.90 | 0.00 | - | 4 | 10 | 600.00% |
| SPWR220819C00014500 | 2022-07-25 10:06AM EDT | 14.50 | 2.47 | 10.25 | 10.45 | 0.00 | - | - | 1 | 568.75% |
| SPWR220819C00015000 | 2022-08-02 3:03PM EDT | 15.00 | 6.90 | 9.80 | 9.90 | 0.00 | - | 20 | 60 | 537.50% |
| SPWR220819C00015500 | 2022-07-28 11:26AM EDT | 15.50 | 4.53 | 9.30 | 9.40 | 0.00 | - | 20 | 14 | 506.25% |
| SPWR220819C00016000 | 2022-08-10 1:29PM EDT | 16.00 | 10.07 | 8.80 | 8.95 | 0.00 | - | 21 | 351 | 503.13% |
| SPWR220819C00016500 | 2022-08-16 12:45PM EDT | 16.50 | 9.65 | 8.30 | 8.45 | 0.00 | - | 7 | 41 | 473.44% |
| SPWR220819C00017000 | 2022-08-19 11:07AM EDT | 17.00 | 7.65 | 7.80 | 7.90 | -1.29 | -14.43% | 12 | 415 | 420.31% |
| SPWR220819C00017500 | 2022-08-10 3:54PM EDT | 17.50 | 9.00 | 7.30 | 7.45 | 0.00 | - | 1 | 44 | 415.63% |
| SPWR220819C00018000 | 2022-08-19 12:19PM EDT | 18.00 | 6.84 | 6.80 | 6.90 | -1.66 | -19.53% | 23 | 1,248 | 365.63% |
| SPWR220819C00018500 | 2022-08-19 11:07AM EDT | 18.50 | 6.15 | 6.30 | 6.40 | -1.45 | -19.08% | 11 | 172 | 339.06% |
| SPWR220819C00019000 | 2022-08-19 11:42AM EDT | 19.00 | 5.88 | 5.80 | 5.90 | -1.25 | -17.53% | 22 | 487 | 314.06% |
| SPWR220819C00019500 | 2022-08-16 9:30AM EDT | 19.50 | 6.70 | 5.30 | 5.40 | 0.00 | - | 1 | 100 | 289.06% |
| SPWR220819C00020000 | 2022-08-19 11:28AM EDT | 20.00 | 4.70 | 4.80 | 4.90 | -1.12 | -19.24% | 16 | 793 | 264.06% |
| SPWR220819C00020500 | 2022-08-19 10:27AM EDT | 20.50 | 4.38 | 4.30 | 4.40 | -0.92 | -17.36% | 1 | 173 | 239.06% |
| SPWR220819C00021000 | 2022-08-19 11:29AM EDT | 21.00 | 3.72 | 3.80 | 3.95 | -1.17 | -23.93% | 17 | 732 | 228.91% |
| SPWR220819C00021500 | 2022-08-17 2:40PM EDT | 21.50 | 3.95 | 3.30 | 3.45 | 0.00 | - | 1 | 103 | 203.13% |
| SPWR220819C00022000 | 2022-08-19 11:12AM EDT | 22.00 | 2.68 | 2.82 | 2.90 | -1.12 | -29.47% | 14 | 1,436 | 171.09% |
| SPWR220819C00022500 | 2022-08-19 11:42AM EDT | 22.50 | 2.36 | 2.27 | 2.43 | -1.04 | -30.59% | 2 | 171 | 141.41% |
| SPWR220819C00023000 | 2022-08-19 12:46PM EDT | 23.00 | 1.88 | 1.83 | 1.92 | -1.12 | -37.33% | 28 | 202 | 126.56% |
| SPWR220819C00023500 | 2022-08-19 9:30AM EDT | 23.50 | 1.75 | 1.33 | 1.43 | -0.19 | -9.79% | 1 | 65 | 101.95% |
| SPWR220819C00024000 | 2022-08-19 12:00PM EDT | 24.00 | 0.83 | 0.84 | 0.93 | -1.33 | -61.57% | 18 | 780 | 75.00% |
| SPWR220819C00024500 | 2022-08-19 10:46AM EDT | 24.50 | 0.46 | 0.41 | 0.46 | -1.66 | -78.30% | 9 | 98 | 54.30% |
| SPWR220819C00025000 | 2022-08-19 11:51AM EDT | 25.00 | 0.16 | 0.10 | 0.12 | -0.93 | -85.32% | 82 | 832 | 41.41% |
| SPWR220819C00025500 | 2022-08-19 12:35PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.61 | -96.83% | 16 | 207 | 48.44% |
| SPWR220819C00026000 | 2022-08-19 12:10PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 155 | 704 | 56.25% |
| SPWR220819C00026500 | 2022-08-19 10:38AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 8 | 460 | 68.75% |
| SPWR220819C00027000 | 2022-08-19 12:54PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 60 | 779 | 75.00% |
| SPWR220819C00027500 | 2022-08-19 9:56AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 125 | 757 | 87.50% |
| SPWR220819C00028000 | 2022-08-19 12:43PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 3 | 178 | 112.50% |
| SPWR220819C00029000 | 2022-08-18 3:39PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 160 | 146.88% |
| SPWR220819C00030000 | 2022-08-18 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 897 | 162.50% |
| SPWR220819C00031000 | 2022-08-15 2:21PM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 43 | 196.88% |
| SPWR220819C00032000 | 2022-08-16 2:37PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 218.75% |
| SPWR220819C00033000 | 2022-08-15 2:11PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 88 | 243.75% |
| SPWR220819C00034000 | 2022-08-16 2:37PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 262.50% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR220819P00004000 | 2022-07-22 3:05PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 1,400.00% |
| SPWR220819P00008000 | 2022-07-01 2:17PM EDT | 8.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 33 | 33 | 887.50% |
| SPWR220819P00009000 | 2022-07-15 10:46AM EDT | 9.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 1,375.00% |
| SPWR220819P00010000 | 2022-08-15 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 712.50% |
| SPWR220819P00010500 | 2022-07-20 9:47AM EDT | 10.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 3 | 675.00% |
| SPWR220819P00011000 | 2022-08-02 11:16AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 650.00% |
| SPWR220819P00012000 | 2022-08-18 12:38PM EDT | 12.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 89 | 675.00% |
| SPWR220819P00012500 | 2022-08-02 2:59PM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 550.00% |
| SPWR220819P00013000 | 2022-08-15 2:06PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 175 | 525.00% |
| SPWR220819P00013500 | 2022-07-27 3:48PM EDT | 13.50 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 493.75% |
| SPWR220819P00014000 | 2022-08-08 11:26AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 361 | 468.75% |
| SPWR220819P00014500 | 2022-08-02 2:27PM EDT | 14.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 75 | 30 | 437.50% |
| SPWR220819P00015000 | 2022-08-17 11:52AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 717 | 50.00% |
| SPWR220819P00015500 | 2022-08-11 10:06AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 95 | 98 | 387.50% |
| SPWR220819P00016000 | 2022-08-18 10:09AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 517 | 50.00% |
| SPWR220819P00016500 | 2022-08-03 1:01PM EDT | 16.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 300.00% |
| SPWR220819P00017000 | 2022-08-10 1:23PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 434 | 318.75% |
| SPWR220819P00017500 | 2022-08-19 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 209 | 300.00% |
| SPWR220819P00018000 | 2022-08-19 9:45AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 391 | 262.50% |
| SPWR220819P00018500 | 2022-08-15 10:51AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 256.25% |
| SPWR220819P00019000 | 2022-08-18 2:53PM EDT | 19.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 296 | 237.50% |
| SPWR220819P00019500 | 2022-08-10 12:20PM EDT | 19.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 231.25% |
| SPWR220819P00020000 | 2022-08-18 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 232 | 184.38% |
| SPWR220819P00020500 | 2022-08-17 1:42PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 131 | 165.63% |
| SPWR220819P00021000 | 2022-08-17 10:22AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 306 | 156.25% |
| SPWR220819P00021500 | 2022-08-15 10:53AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 150.00% |
| SPWR220819P00022000 | 2022-08-16 3:21PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 119 | 123.44% |
| SPWR220819P00022500 | 2022-08-19 11:40AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 104 | 334 | 93.75% |
| SPWR220819P00023000 | 2022-08-19 10:58AM EDT | 23.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 30 | 351 | 84.38% |
| SPWR220819P00023500 | 2022-08-19 10:52AM EDT | 23.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 231 | 64.06% |
| SPWR220819P00024000 | 2022-08-19 12:54PM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 68 | 344 | 51.56% |
| SPWR220819P00024500 | 2022-08-19 10:32AM EDT | 24.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 15 | 175 | 35.94% |
| SPWR220819P00025000 | 2022-08-19 1:01PM EDT | 25.00 | 0.27 | 0.25 | 0.29 | +0.15 | +125.00% | 32 | 572 | 28.13% |
| SPWR220819P00025500 | 2022-08-19 11:07AM EDT | 25.50 | 0.85 | 0.63 | 0.71 | +0.65 | +325.00% | 27 | 238 | 0.00% |
| SPWR220819P00026000 | 2022-08-19 12:21PM EDT | 26.00 | 1.25 | 1.13 | 1.20 | +0.79 | +171.74% | 17 | 340 | 0.00% |
| SPWR220819P00026500 | 2022-08-18 3:17PM EDT | 26.50 | 0.74 | 1.62 | 1.69 | 0.00 | - | 90 | 194 | 0.00% |
| SPWR220819P00027000 | 2022-08-18 10:16AM EDT | 27.00 | 1.28 | 2.12 | 2.21 | 0.00 | - | 5 | 34 | 0.00% |
| SPWR220819P00027500 | 2022-08-18 2:46PM EDT | 27.50 | 1.72 | 2.63 | 2.72 | 0.00 | - | 5 | 7 | 0.00% |
| SPWR220819P00028000 | 2022-08-12 3:15PM EDT | 28.00 | 1.86 | 3.05 | 3.25 | 0.00 | - | 1 | 6 | 125.00% |
| SPWR220819P00029000 | 2022-08-08 2:07PM EDT | 29.00 | 5.20 | 4.10 | 4.20 | 0.00 | - | 3 | 3 | 0.00% |
| SPWR220819P00030000 | 2022-08-15 9:48AM EDT | 30.00 | 3.40 | 5.05 | 5.20 | 0.00 | - | - | 105 | 0.00% |
| SPWR220819P00032000 | 2022-08-16 10:29AM EDT | 32.00 | 6.10 | 7.10 | 7.25 | 0.00 | - | 3 | 0 | 228.13% |
| SPWR220819P00033000 | 2022-08-18 9:31AM EDT | 33.00 | 7.15 | 8.10 | 8.25 | 0.00 | - | - | - | 253.13% |
| SPWR220819P00034000 | 2022-08-12 10:51AM EDT | 34.00 | 8.30 | 9.05 | 9.20 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
