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
62.345,34 +90,87 (+0,15%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628C00008000 | 2024-05-22 2:47PM EDT | 8.00 | 4.95 | 5.00 | 8.65 | 0.00 | - | - | 4 | 190.63% |
| RUN240628C00009000 | 2024-05-14 9:33AM EDT | 9.00 | 4.50 | 4.70 | 7.60 | 0.00 | - | 1 | 1 | 202.15% |
| RUN240628C00009500 | 2024-05-15 11:11AM EDT | 9.50 | 3.00 | 4.00 | 7.10 | 0.00 | - | 1 | 1 | 174.41% |
| RUN240628C00010000 | 2024-05-30 10:34AM EDT | 10.00 | 3.83 | 3.90 | 6.55 | 0.00 | - | 15 | 307 | 177.73% |
| RUN240628C00011000 | 2024-05-28 10:02AM EDT | 11.00 | 3.20 | 3.30 | 4.50 | 0.00 | - | 1 | 3 | 115.82% |
| RUN240628C00011500 | 2024-05-30 12:06PM EDT | 11.50 | 3.05 | 3.10 | 3.40 | 0.00 | - | 1 | 14 | 87.70% |
| RUN240628C00012000 | 2024-05-30 9:51AM EDT | 12.00 | 2.50 | 1.73 | 3.35 | 0.00 | - | 176 | 258 | 50.78% |
| RUN240628C00012500 | 2024-05-31 3:10PM EDT | 12.50 | 2.42 | 2.28 | 2.76 | +0.38 | +18.63% | 1 | 63 | 88.57% |
| RUN240628C00013000 | 2024-05-30 12:23PM EDT | 13.00 | 1.96 | 2.12 | 2.66 | 0.00 | - | 2 | 98 | 102.73% |
| RUN240628C00013500 | 2024-05-31 12:57PM EDT | 13.50 | 1.57 | 1.82 | 1.96 | +0.07 | +4.67% | 1 | 10 | 88.09% |
| RUN240628C00014000 | 2024-05-31 3:53PM EDT | 14.00 | 1.61 | 1.54 | 1.66 | -0.59 | -26.82% | 27 | 66 | 86.52% |
| RUN240628C00014500 | 2024-05-30 1:08PM EDT | 14.50 | 1.40 | 0.78 | 1.44 | 0.00 | - | 31 | 84 | 70.70% |
| RUN240628C00015000 | 2024-05-31 2:20PM EDT | 15.00 | 1.18 | 1.05 | 1.19 | 0.00 | - | 329 | 164 | 84.57% |
| RUN240628C00015500 | 2024-05-31 10:28AM EDT | 15.50 | 0.85 | 0.91 | 1.01 | -0.15 | -15.00% | 18 | 41 | 86.04% |
| RUN240628C00016000 | 2024-05-28 12:36PM EDT | 16.00 | 0.75 | 0.68 | 0.85 | +0.13 | +20.97% | 24 | 13 | 83.59% |
| RUN240628C00017000 | 2024-05-31 9:36AM EDT | 17.00 | 0.76 | 0.51 | 0.67 | +0.14 | +22.58% | 11 | 281 | 88.87% |
| RUN240628C00018000 | 2024-05-30 11:26AM EDT | 18.00 | 0.32 | 0.34 | 0.46 | 0.00 | - | 1 | 4 | 88.48% |
| RUN240628C00019000 | 2024-05-30 11:39AM EDT | 19.00 | 0.24 | 0.25 | 0.34 | 0.00 | - | 6 | 195 | 91.02% |
| RUN240628C00020000 | 2024-05-31 11:22AM EDT | 20.00 | 0.20 | 0.16 | 0.23 | -0.08 | -28.57% | 3 | 37 | 90.43% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628P00005000 | 2024-05-22 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 1 | 210.94% |
| RUN240628P00007500 | 2024-05-24 3:14PM EDT | 7.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 147.27% |
| RUN240628P00008000 | 2024-05-24 3:14PM EDT | 8.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 3 | 36 | 140.63% |
| RUN240628P00008500 | 2024-05-21 1:57PM EDT | 8.50 | 0.17 | 0.02 | 0.23 | 0.00 | - | 1 | 28 | 130.47% |
| RUN240628P00009000 | 2024-05-30 2:40PM EDT | 9.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 2 | 70 | 104.69% |
| RUN240628P00009500 | 2024-05-31 12:40PM EDT | 9.50 | 0.14 | 0.08 | 0.10 | +0.05 | +55.56% | 2 | 265 | 99.61% |
| RUN240628P00010000 | 2024-05-31 3:10PM EDT | 10.00 | 0.13 | 0.11 | 0.13 | -0.09 | -40.91% | 11 | 70 | 96.09% |
| RUN240628P00010500 | 2024-05-30 2:09PM EDT | 10.50 | 0.15 | 0.14 | 0.30 | -0.02 | -11.76% | 1 | 12 | 101.56% |
| RUN240628P00011000 | 2024-05-31 9:51AM EDT | 11.00 | 0.21 | 0.20 | 0.37 | -0.19 | -47.50% | 3 | 23 | 98.63% |
| RUN240628P00011500 | 2024-05-31 2:17PM EDT | 11.50 | 0.31 | 0.27 | 0.32 | -0.04 | -11.43% | 61 | 193 | 88.28% |
| RUN240628P00012000 | 2024-05-30 2:31PM EDT | 12.00 | 0.41 | 0.36 | 0.42 | 0.00 | - | 49 | 56 | 86.33% |
| RUN240628P00012500 | 2024-05-31 3:01PM EDT | 12.50 | 0.51 | 0.48 | 0.54 | -0.36 | -41.38% | 5 | 10 | 84.57% |
| RUN240628P00013000 | 2024-05-31 3:45PM EDT | 13.00 | 0.70 | 0.64 | 0.71 | -0.18 | -20.45% | 13 | 12 | 84.28% |
| RUN240628P00013500 | 2024-05-30 2:08PM EDT | 13.50 | 0.84 | 0.82 | 0.90 | 0.00 | - | 3 | 3 | 83.30% |
| RUN240628P00014000 | 2024-05-30 3:53PM EDT | 14.00 | 0.99 | 0.45 | 1.14 | 0.00 | - | 12 | 14 | 64.26% |
| RUN240628P00014500 | 2024-05-31 12:42PM EDT | 14.50 | 1.70 | 1.29 | 1.38 | -1.04 | -37.96% | 20 | 7 | 82.42% |
| RUN240628P00015000 | 2024-05-31 1:00PM EDT | 15.00 | 1.71 | 1.58 | 1.67 | -1.74 | -50.43% | 15 | 15 | 82.42% |
| RUN240628P00015500 | 2024-05-13 10:55AM EDT | 15.50 | 3.61 | 1.71 | 2.11 | 0.00 | - | 2 | 2 | 80.27% |
| RUN240628P00016000 | 2024-05-23 2:16PM EDT | 16.00 | 4.35 | 2.11 | 2.55 | 0.00 | - | 1 | 5 | 85.25% |
| RUN240628P00020000 | 2024-05-30 9:54AM EDT | 20.00 | 6.00 | 5.30 | 5.90 | 0.00 | - | 10 | 20 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.