Deutsche Märkte geschlossen

SunPower Corporation (SPWR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,77-1,04 (-4,03%)
Ab 01:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPWR220819C000050002022-07-27 3:34PM EDT5.0011.9019.8019.950.00--11,631.25%
SPWR220819C000060002022-07-01 1:38PM EDT6.009.7514.3014.850.00-770.00%
SPWR220819C000070002022-08-10 2:04PM EDT7.0019.2017.8017.900.00-161,237.50%
SPWR220819C000080002022-07-29 11:42AM EDT8.0011.8616.8016.900.00-241,115.63%
SPWR220819C000090002022-08-19 12:06PM EDT9.0015.6715.8015.95-1.83-10.46%261,056.25%
SPWR220819C000105002022-08-02 11:12AM EDT10.5012.1014.3014.450.00-1113906.25%
SPWR220819C000110002022-08-02 9:32AM EDT11.0010.9013.8013.950.00-515862.50%
SPWR220819C000115002022-08-08 10:07AM EDT11.5012.7513.2513.450.00-111781.25%
SPWR220819C000120002022-07-25 9:31AM EDT12.004.5512.8012.900.00-516743.75%
SPWR220819C000125002022-08-02 10:48AM EDT12.5010.4012.2512.450.00--10706.25%
SPWR220819C000130002022-06-30 12:36PM EDT13.003.657.257.700.00--10.00%
SPWR220819C000135002022-07-18 10:29AM EDT13.503.6511.2011.350.00-88437.50%
SPWR220819C000140002022-07-25 9:31AM EDT14.002.7310.8010.900.00-410600.00%
SPWR220819C000145002022-07-25 10:06AM EDT14.502.4710.2510.450.00--1568.75%
SPWR220819C000150002022-08-02 3:03PM EDT15.006.909.809.900.00-2060537.50%
SPWR220819C000155002022-07-28 11:26AM EDT15.504.539.309.400.00-2014506.25%
SPWR220819C000160002022-08-10 1:29PM EDT16.0010.078.808.950.00-21351503.13%
SPWR220819C000165002022-08-16 12:45PM EDT16.509.658.308.450.00-741473.44%
SPWR220819C000170002022-08-19 11:07AM EDT17.007.657.807.90-1.29-14.43%12415420.31%
SPWR220819C000175002022-08-10 3:54PM EDT17.509.007.307.450.00-144415.63%
SPWR220819C000180002022-08-19 12:19PM EDT18.006.846.806.90-1.66-19.53%231,248365.63%
SPWR220819C000185002022-08-19 11:07AM EDT18.506.156.306.40-1.45-19.08%11172339.06%
SPWR220819C000190002022-08-19 11:42AM EDT19.005.885.805.90-1.25-17.53%22487314.06%
SPWR220819C000195002022-08-16 9:30AM EDT19.506.705.305.400.00-1100289.06%
SPWR220819C000200002022-08-19 11:28AM EDT20.004.704.804.90-1.12-19.24%16793264.06%
SPWR220819C000205002022-08-19 10:27AM EDT20.504.384.304.40-0.92-17.36%1173239.06%
SPWR220819C000210002022-08-19 11:29AM EDT21.003.723.803.95-1.17-23.93%17732228.91%
SPWR220819C000215002022-08-17 2:40PM EDT21.503.953.303.450.00-1103203.13%
SPWR220819C000220002022-08-19 11:12AM EDT22.002.682.822.90-1.12-29.47%141,436171.09%
SPWR220819C000225002022-08-19 11:42AM EDT22.502.362.272.43-1.04-30.59%2171141.41%
SPWR220819C000230002022-08-19 12:46PM EDT23.001.881.831.92-1.12-37.33%28202126.56%
SPWR220819C000235002022-08-19 9:30AM EDT23.501.751.331.43-0.19-9.79%165101.95%
SPWR220819C000240002022-08-19 12:00PM EDT24.000.830.840.93-1.33-61.57%1878075.00%
SPWR220819C000245002022-08-19 10:46AM EDT24.500.460.410.46-1.66-78.30%99854.30%
SPWR220819C000250002022-08-19 11:51AM EDT25.000.160.100.12-0.93-85.32%8283241.41%
SPWR220819C000255002022-08-19 12:35PM EDT25.500.020.020.04-0.61-96.83%1620748.44%
SPWR220819C000260002022-08-19 12:10PM EDT26.000.010.010.02-0.29-96.67%15570456.25%
SPWR220819C000265002022-08-19 10:38AM EDT26.500.010.000.02-0.16-94.12%846068.75%
SPWR220819C000270002022-08-19 12:54PM EDT27.000.010.000.01-0.06-85.71%6077975.00%
SPWR220819C000275002022-08-19 9:56AM EDT27.500.020.000.01-0.02-50.00%12575787.50%
SPWR220819C000280002022-08-19 12:43PM EDT28.000.020.000.02-0.02-50.00%3178112.50%
SPWR220819C000290002022-08-18 3:39PM EDT29.000.020.000.030.00-4160146.88%
SPWR220819C000300002022-08-18 10:34AM EDT30.000.010.000.020.00-10897162.50%
SPWR220819C000310002022-08-15 2:21PM EDT31.000.040.000.030.00-2443196.88%
SPWR220819C000320002022-08-16 2:37PM EDT32.000.010.000.030.00-520218.75%
SPWR220819C000330002022-08-15 2:11PM EDT33.000.020.000.030.00-4388243.75%
SPWR220819C000340002022-08-16 2:37PM EDT34.000.020.000.030.00-56262.50%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPWR220819P000040002022-07-22 3:05PM EDT4.000.020.000.030.00-111,400.00%
SPWR220819P000080002022-07-01 2:17PM EDT8.000.080.000.030.00-3333887.50%
SPWR220819P000090002022-07-15 10:46AM EDT9.000.110.000.740.00-111,375.00%
SPWR220819P000100002022-08-15 2:14PM EDT10.000.010.000.030.00-114712.50%
SPWR220819P000105002022-07-20 9:47AM EDT10.500.090.000.030.00--3675.00%
SPWR220819P000110002022-08-02 11:16AM EDT11.000.030.000.030.00-15650.00%
SPWR220819P000120002022-08-18 12:38PM EDT12.000.010.000.090.00-1589675.00%
SPWR220819P000125002022-08-02 2:59PM EDT12.500.040.000.030.00-253550.00%
SPWR220819P000130002022-08-15 2:06PM EDT13.000.010.000.030.00-1175525.00%
SPWR220819P000135002022-07-27 3:48PM EDT13.500.300.000.030.00-119493.75%
SPWR220819P000140002022-08-08 11:26AM EDT14.000.030.000.030.00-21361468.75%
SPWR220819P000145002022-08-02 2:27PM EDT14.500.070.000.030.00-7530437.50%
SPWR220819P000150002022-08-17 11:52AM EDT15.000.020.000.000.00-1071750.00%
SPWR220819P000155002022-08-11 10:06AM EDT15.500.020.000.030.00-9598387.50%
SPWR220819P000160002022-08-18 10:09AM EDT16.000.010.000.000.00-13251750.00%
SPWR220819P000165002022-08-03 1:01PM EDT16.500.140.000.010.00-1741300.00%
SPWR220819P000170002022-08-10 1:23PM EDT17.000.030.000.030.00-1434318.75%
SPWR220819P000175002022-08-19 9:44AM EDT17.500.010.000.03-0.01-50.00%4209300.00%
SPWR220819P000180002022-08-19 9:45AM EDT18.000.010.000.02-0.01-50.00%50391262.50%
SPWR220819P000185002022-08-15 10:51AM EDT18.500.010.000.030.00-190256.25%
SPWR220819P000190002022-08-18 2:53PM EDT19.000.060.000.030.00-4296237.50%
SPWR220819P000195002022-08-10 12:20PM EDT19.500.060.000.050.00-155231.25%
SPWR220819P000200002022-08-18 10:34AM EDT20.000.010.000.020.00-4232184.38%
SPWR220819P000205002022-08-17 1:42PM EDT20.500.010.000.020.00-3131165.63%
SPWR220819P000210002022-08-17 10:22AM EDT21.000.020.000.030.00-2306156.25%
SPWR220819P000215002022-08-15 10:53AM EDT21.500.050.000.050.00-1143150.00%
SPWR220819P000220002022-08-16 3:21PM EDT22.000.020.000.040.00-7119123.44%
SPWR220819P000225002022-08-19 11:40AM EDT22.500.010.000.02-0.03-75.00%10433493.75%
SPWR220819P000230002022-08-19 10:58AM EDT23.000.030.010.03+0.01+50.00%3035184.38%
SPWR220819P000235002022-08-19 10:52AM EDT23.500.030.010.030.00-7123164.06%
SPWR220819P000240002022-08-19 12:54PM EDT24.000.020.020.04-0.08-80.00%6834451.56%
SPWR220819P000245002022-08-19 10:32AM EDT24.500.080.050.08+0.01+14.29%1517535.94%
SPWR220819P000250002022-08-19 1:01PM EDT25.000.270.250.29+0.15+125.00%3257228.13%
SPWR220819P000255002022-08-19 11:07AM EDT25.500.850.630.71+0.65+325.00%272380.00%
SPWR220819P000260002022-08-19 12:21PM EDT26.001.251.131.20+0.79+171.74%173400.00%
SPWR220819P000265002022-08-18 3:17PM EDT26.500.741.621.690.00-901940.00%
SPWR220819P000270002022-08-18 10:16AM EDT27.001.282.122.210.00-5340.00%
SPWR220819P000275002022-08-18 2:46PM EDT27.501.722.632.720.00-570.00%
SPWR220819P000280002022-08-12 3:15PM EDT28.001.863.053.250.00-16125.00%
SPWR220819P000290002022-08-08 2:07PM EDT29.005.204.104.200.00-330.00%
SPWR220819P000300002022-08-15 9:48AM EDT30.003.405.055.200.00--1050.00%
SPWR220819P000320002022-08-16 10:29AM EDT32.006.107.107.250.00-30228.13%
SPWR220819P000330002022-08-18 9:31AM EDT33.007.158.108.250.00---253.13%
SPWR220819P000340002022-08-12 10:51AM EDT34.008.309.059.200.00--30.00%