Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.108,57 +1.894,95 (+3,31%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00007000 | 2024-04-30 10:32AM EDT | 7.00 | 3.65 | 3.85 | 6.00 | 0.00 | - | 1 | 3 | 196.88% |
| RUN240510C00007500 | 2024-04-23 9:47AM EDT | 7.50 | 3.00 | 3.25 | 5.45 | 0.00 | - | 1 | 126 | 523.44% |
| RUN240510C00008000 | 2024-04-30 12:55PM EDT | 8.00 | 2.50 | 2.80 | 5.70 | 0.00 | - | 2 | 2 | 296.09% |
| RUN240510C00008500 | 2024-05-03 1:55PM EDT | 8.50 | 3.25 | 3.40 | 3.55 | +0.84 | +34.85% | 3 | 11 | 167.19% |
| RUN240510C00009000 | 2024-05-02 12:01PM EDT | 9.00 | 1.87 | 2.67 | 3.10 | 0.00 | - | 40 | 50 | 189.84% |
| RUN240510C00009500 | 2024-05-03 3:45PM EDT | 9.50 | 2.54 | 2.57 | 2.68 | +0.87 | +52.10% | 631 | 197 | 169.92% |
| RUN240510C00010000 | 2024-05-03 3:45PM EDT | 10.00 | 2.16 | 2.21 | 2.51 | +0.70 | +47.95% | 135 | 646 | 194.92% |
| RUN240510C00010500 | 2024-05-03 12:48PM EDT | 10.50 | 1.76 | 1.85 | 2.13 | +0.54 | +44.26% | 77 | 1,230 | 187.89% |
| RUN240510C00011000 | 2024-05-03 3:45PM EDT | 11.00 | 1.50 | 1.55 | 1.59 | +0.52 | +53.06% | 751 | 1,025 | 167.97% |
| RUN240510C00011500 | 2024-05-03 3:49PM EDT | 11.50 | 1.27 | 1.29 | 1.33 | +0.54 | +73.97% | 1,538 | 2,567 | 170.31% |
| RUN240510C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 1.05 | 1.05 | 1.08 | +0.45 | +75.00% | 680 | 1,072 | 169.14% |
| RUN240510C00012500 | 2024-05-03 3:58PM EDT | 12.50 | 0.86 | 0.85 | 0.88 | +0.40 | +86.96% | 453 | 1,232 | 169.53% |
| RUN240510C00013000 | 2024-05-03 3:52PM EDT | 13.00 | 0.66 | 0.68 | 0.70 | +0.31 | +88.57% | 698 | 652 | 168.75% |
| RUN240510C00013500 | 2024-05-03 3:53PM EDT | 13.50 | 0.54 | 0.53 | 0.62 | +0.34 | +170.00% | 296 | 549 | 173.05% |
| RUN240510C00014000 | 2024-05-03 3:54PM EDT | 14.00 | 0.41 | 0.41 | 0.44 | +0.22 | +115.79% | 502 | 169 | 167.38% |
| RUN240510C00014500 | 2024-05-03 3:58PM EDT | 14.50 | 0.31 | 0.31 | 0.33 | +0.15 | +93.75% | 123 | 197 | 164.84% |
| RUN240510C00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.24 | 0.24 | 0.26 | +0.14 | +140.00% | 92 | 344 | 165.63% |
| RUN240510C00015500 | 2024-05-03 3:17PM EDT | 15.50 | 0.15 | 0.18 | 0.21 | +0.10 | +200.00% | 27 | 171 | 166.41% |
| RUN240510C00016000 | 2024-05-03 3:53PM EDT | 16.00 | 0.14 | 0.13 | 0.16 | +0.05 | +55.56% | 31 | 91 | 165.23% |
| RUN240510C00016500 | 2024-05-03 3:34PM EDT | 16.50 | 0.07 | 0.10 | 0.12 | -0.11 | -61.11% | 8 | 78 | 165.23% |
| RUN240510C00017000 | 2024-05-03 3:47PM EDT | 17.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 63 | 214 | 166.41% |
| RUN240510C00017500 | 2024-05-03 10:46AM EDT | 17.50 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 17 | 294 | 166.41% |
| RUN240510C00018000 | 2024-05-03 3:13PM EDT | 18.00 | 0.03 | 0.04 | 0.07 | +0.02 | +200.00% | 201 | 109 | 170.31% |
| RUN240510C00019000 | 2024-05-03 3:12PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 305 | 102 | 164.06% |
| RUN240510C00020000 | 2024-05-03 3:08PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 23 | 156.25% |
| RUN240510C00021000 | 2024-04-09 12:43PM EDT | 21.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 156.25% |
| RUN240510C00022000 | 2024-04-12 12:32PM EDT | 22.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 200 | 68 | 168.75% |
| RUN240510C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 0 | 196.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00004500 | 2024-04-26 2:51PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 102 | 343.75% |
| RUN240510P00005500 | 2024-05-01 10:30AM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 58 | 60 | 275.00% |
| RUN240510P00006000 | 2024-04-29 3:46PM EDT | 6.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 91 | 97 | 507.81% |
| RUN240510P00006500 | 2024-05-03 3:41PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 30 | 193.75% |
| RUN240510P00007000 | 2024-05-03 1:49PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 305 | 40 | 171.88% |
| RUN240510P00007500 | 2024-05-03 3:35PM EDT | 7.50 | 0.03 | 0.01 | 0.64 | -0.03 | -50.00% | 27 | 92 | 322.66% |
| RUN240510P00008000 | 2024-05-03 3:48PM EDT | 8.00 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 134 | 85 | 175.00% |
| RUN240510P00008500 | 2024-05-03 2:56PM EDT | 8.50 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 26 | 797 | 164.06% |
| RUN240510P00009000 | 2024-05-03 3:03PM EDT | 9.00 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 34 | 419 | 160.94% |
| RUN240510P00009500 | 2024-05-03 3:40PM EDT | 9.50 | 0.20 | 0.18 | 0.21 | -0.19 | -48.72% | 67 | 756 | 161.72% |
| RUN240510P00010000 | 2024-05-03 3:58PM EDT | 10.00 | 0.30 | 0.31 | 0.32 | -0.28 | -48.28% | 430 | 515 | 164.06% |
| RUN240510P00010500 | 2024-05-03 3:57PM EDT | 10.50 | 0.45 | 0.46 | 0.49 | -0.36 | -44.44% | 247 | 1,068 | 166.41% |
| RUN240510P00011000 | 2024-05-03 3:52PM EDT | 11.00 | 0.66 | 0.65 | 0.68 | -0.37 | -35.92% | 334 | 172 | 167.19% |
| RUN240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.88 | 0.87 | 0.90 | -0.44 | -33.33% | 148 | 294 | 166.41% |
| RUN240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 1.14 | 1.14 | 1.16 | -0.51 | -30.91% | 162 | 124 | 166.80% |
| RUN240510P00012500 | 2024-05-03 3:09PM EDT | 12.50 | 1.57 | 1.43 | 1.45 | -0.67 | -29.91% | 82 | 63 | 165.63% |
| RUN240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 1.76 | 1.69 | 2.37 | -1.15 | -39.52% | 328 | 13 | 206.25% |
| RUN240510P00013500 | 2024-05-03 1:27PM EDT | 13.50 | 2.29 | 2.07 | 2.14 | -0.83 | -26.60% | 35 | 14 | 161.33% |
| RUN240510P00014000 | 2024-05-03 12:45PM EDT | 14.00 | 2.53 | 2.36 | 2.94 | -0.77 | -23.33% | 6 | 15 | 189.45% |
| RUN240510P00014500 | 2024-05-03 1:30PM EDT | 14.50 | 3.15 | 2.77 | 3.00 | -1.50 | -32.26% | 1 | 5 | 157.81% |
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 15.00 | 5.02 | 3.25 | 3.85 | 0.00 | - | 1 | 2 | 206.64% |
| RUN240510P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 6.00 | 4.15 | 4.25 | 0.00 | - | 2 | 1 | 150.39% |
| RUN240510P00016500 | 2024-05-02 10:15AM EDT | 16.50 | 6.20 | 4.60 | 5.35 | 0.00 | - | 13 | 13 | 235.16% |
| RUN240510P00017000 | 2024-04-19 10:07AM EDT | 17.00 | 6.95 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 149.22% |
| RUN240510P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 7.54 | 6.05 | 8.15 | 0.00 | - | 1 | 0 | 392.19% |
© 2024 Yahoo. Tutti i diritti riservati.