Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.325,50 +40,78 (+0,07%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240614C00007500 | 2024-05-31 9:43AM EDT | 7.50 | 7.60 | 6.50 | 9.00 | +1.25 | +19.69% | 1 | 1 | 383.59% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 10.00 | 1.92 | 3.45 | 6.65 | 0.00 | - | - | 1 | 225.39% |
| RUN240614C00010500 | 2024-05-28 9:30AM EDT | 10.50 | 3.90 | 3.40 | 5.90 | 0.00 | - | 2 | 4 | 219.14% |
| RUN240614C00011000 | 2024-05-24 9:50AM EDT | 11.00 | 1.86 | 2.99 | 4.15 | 0.00 | - | 1 | 1 | 104.69% |
| RUN240614C00011500 | 2024-05-30 12:36PM EDT | 11.50 | 2.81 | 2.82 | 3.80 | 0.00 | - | 3 | 314 | 133.20% |
| RUN240614C00012000 | 2024-05-30 12:52PM EDT | 12.00 | 2.60 | 2.57 | 3.20 | 0.00 | - | 41 | 286 | 126.56% |
| RUN240614C00012500 | 2024-05-31 1:36PM EDT | 12.50 | 2.14 | 2.22 | 2.37 | +0.49 | +29.70% | 14 | 231 | 98.44% |
| RUN240614C00013000 | 2024-05-31 1:12PM EDT | 13.00 | 1.61 | 1.66 | 1.95 | -0.36 | -18.27% | 39 | 403 | 83.20% |
| RUN240614C00013500 | 2024-05-31 12:42PM EDT | 13.50 | 1.08 | 1.50 | 2.27 | -0.60 | -35.71% | 4 | 305 | 124.02% |
| RUN240614C00014000 | 2024-05-31 2:20PM EDT | 14.00 | 1.12 | 1.21 | 1.96 | -0.01 | -0.88% | 53 | 249 | 121.09% |
| RUN240614C00014500 | 2024-05-31 2:49PM EDT | 14.50 | 1.01 | 0.89 | 1.26 | +0.02 | +2.02% | 59 | 116 | 96.88% |
| RUN240614C00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.62 | 0.75 | 1.00 | -0.28 | -31.11% | 42 | 324 | 97.85% |
| RUN240614C00015500 | 2024-05-31 2:18PM EDT | 15.50 | 0.64 | 0.54 | 0.68 | -0.02 | -3.03% | 63 | 251 | 89.84% |
| RUN240614C00016000 | 2024-05-31 2:42PM EDT | 16.00 | 0.49 | 0.45 | 0.62 | -0.13 | -20.97% | 234 | 60 | 96.29% |
| RUN240614C00016500 | 2024-05-31 3:22PM EDT | 16.50 | 0.33 | 0.34 | 0.58 | -0.04 | -10.81% | 429 | 122 | 100.98% |
| RUN240614C00017000 | 2024-05-31 12:56PM EDT | 17.00 | 0.22 | 0.25 | 0.32 | -0.11 | -33.33% | 19 | 120 | 92.19% |
| RUN240614C00017500 | 2024-05-28 2:11PM EDT | 17.50 | 0.17 | 0.20 | 0.23 | 0.00 | - | 2 | 2 | 92.38% |
| RUN240614C00018000 | 2024-05-30 1:36PM EDT | 18.00 | 0.26 | 0.15 | 0.94 | 0.00 | - | 29 | 54 | 141.60% |
| RUN240614C00019000 | 2024-05-31 1:49PM EDT | 19.00 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 1 | 206 | 96.88% |
| RUN240614C00020000 | 2024-05-30 3:39PM EDT | 20.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 2 | 256 | 108.59% |
| RUN240614C00021000 | 2024-05-31 12:54PM EDT | 21.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 100 | 101 | 105.47% |
| RUN240614C00022000 | 2024-05-31 12:55PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 100 | 0 | 106.25% |
| RUN240614C00022500 | 2024-05-30 2:16PM EDT | 22.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 120 | 28 | 110.94% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240614P00005000 | 2024-05-30 10:39AM EDT | 5.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 60 | 289.06% |
| RUN240614P00007000 | 2024-05-20 11:08AM EDT | 7.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 50 | 62 | 280.47% |
| RUN240614P00007500 | 2024-05-20 3:22PM EDT | 7.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 159.38% |
| RUN240614P00008000 | 2024-05-22 3:55PM EDT | 8.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 200 | 92 | 183.59% |
| RUN240614P00008500 | 2024-05-31 10:59AM EDT | 8.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 47 | 135.94% |
| RUN240614P00009000 | 2024-05-29 3:48PM EDT | 9.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 9 | 51 | 126.56% |
| RUN240614P00009500 | 2024-05-31 11:11AM EDT | 9.50 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 230 | 85 | 127.34% |
| RUN240614P00010000 | 2024-05-30 10:11AM EDT | 10.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 4 | 99 | 104.69% |
| RUN240614P00010500 | 2024-05-31 10:29AM EDT | 10.50 | 0.09 | 0.05 | 0.08 | -0.07 | -43.75% | 6 | 184 | 104.69% |
| RUN240614P00011000 | 2024-05-31 12:42PM EDT | 11.00 | 0.13 | 0.07 | 0.10 | +0.01 | +8.33% | 15 | 179 | 98.44% |
| RUN240614P00011500 | 2024-05-31 10:14AM EDT | 11.50 | 0.19 | 0.11 | 0.13 | +0.05 | +35.71% | 4 | 316 | 93.75% |
| RUN240614P00012000 | 2024-05-31 11:19AM EDT | 12.00 | 0.24 | 0.17 | 0.19 | +0.03 | +14.29% | 107 | 54 | 91.41% |
| RUN240614P00012500 | 2024-05-31 2:50PM EDT | 12.50 | 0.30 | 0.25 | 0.28 | -0.03 | -9.09% | 40 | 49 | 89.06% |
| RUN240614P00013000 | 2024-05-31 3:36PM EDT | 13.00 | 0.44 | 0.37 | 0.40 | +0.02 | +4.76% | 24 | 324 | 87.89% |
| RUN240614P00013500 | 2024-05-31 2:06PM EDT | 13.50 | 0.60 | 0.33 | 0.57 | +0.03 | +5.26% | 15 | 11 | 77.34% |
| RUN240614P00014000 | 2024-05-31 3:04PM EDT | 14.00 | 0.84 | 0.53 | 0.78 | -0.06 | -6.67% | 18 | 37 | 77.93% |
| RUN240614P00014500 | 2024-05-31 3:25PM EDT | 14.50 | 1.11 | 0.80 | 1.04 | +0.01 | +0.91% | 5 | 6 | 79.69% |
| RUN240614P00015000 | 2024-05-31 3:04PM EDT | 15.00 | 1.39 | 1.21 | 1.71 | -1.71 | -55.16% | 4 | 3 | 101.86% |
| RUN240614P00015500 | 2024-05-20 3:15PM EDT | 15.50 | 4.15 | 1.53 | 1.81 | 0.00 | - | 1 | 55 | 91.60% |
| RUN240614P00016000 | 2024-05-31 2:43PM EDT | 16.00 | 2.00 | 1.89 | 2.21 | 0.00 | - | 2 | 5 | 93.95% |
| RUN240614P00017000 | 2024-05-29 9:31AM EDT | 17.00 | 4.15 | 2.65 | 2.88 | 0.00 | - | 12 | 24 | 84.57% |
| RUN240614P00018000 | 2024-05-30 2:16PM EDT | 18.00 | 3.65 | 2.92 | 3.75 | 0.00 | - | 1 | 1 | 100.20% |
© 2024 Yahoo. Tutti i diritti riservati.