Italia markets close in 3 hours 56 minutes
FTSE MIB
32.815,99 +150,78 (+0,46%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,56 +0,11 (+0,14%) Bitcoin EUR
61.467,93 -628,91 (-1,01%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621C00001000 | 2024-05-30 3:55PM EDT | 1.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| RUN240621C00002500 | 2023-11-28 4:50PM EDT | 2.50 | 9.50 | 17.60 | 18.30 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240621C00004000 | 2024-06-04 1:33PM EDT | 4.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUN240621C00005000 | 2024-05-22 10:50AM EDT | 5.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| RUN240621C00006000 | 2024-05-22 11:36AM EDT | 6.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUN240621C00006500 | 2024-06-14 10:13AM EDT | 6.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUN240621C00007000 | 2024-06-14 11:35AM EDT | 7.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUN240621C00007500 | 2024-06-14 11:35AM EDT | 7.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 0.00% |
| RUN240621C00008500 | 2024-06-10 10:09AM EDT | 8.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUN240621C00009000 | 2024-06-11 9:33AM EDT | 9.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 0.00% |
| RUN240621C00009500 | 2024-06-10 10:42AM EDT | 9.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| RUN240621C00010000 | 2024-06-14 10:34AM EDT | 10.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 905 | 0.00% |
| RUN240621C00010500 | 2024-06-11 10:09AM EDT | 10.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| RUN240621C00011000 | 2024-06-14 12:53PM EDT | 11.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,300 | 0.00% |
| RUN240621C00011500 | 2024-06-10 10:12AM EDT | 11.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| RUN240621C00012000 | 2024-06-14 3:54PM EDT | 12.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 41 | 810 | 0.00% |
| RUN240621C00012500 | 2024-06-14 3:54PM EDT | 12.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 174 | 14,703 | 0.00% |
| RUN240621C00013000 | 2024-06-14 3:46PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 271 | 510 | 0.00% |
| RUN240621C00013500 | 2024-06-14 3:59PM EDT | 13.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 872 | 3,337 | 6.25% |
| RUN240621C00014000 | 2024-06-14 3:56PM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 870 | 19,952 | 12.50% |
| RUN240621C00014500 | 2024-06-14 3:58PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 718 | 1,851 | 25.00% |
| RUN240621C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,547 | 14,901 | 25.00% |
| RUN240621C00015500 | 2024-06-14 3:51PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 470 | 1,080 | 50.00% |
| RUN240621C00016000 | 2024-06-14 3:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,317 | 9,109 | 50.00% |
| RUN240621C00016500 | 2024-06-14 3:55PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 5,174 | 50.00% |
| RUN240621C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 992 | 50.00% |
| RUN240621C00017500 | 2024-06-14 3:26PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 10,506 | 50.00% |
| RUN240621C00018000 | 2024-06-13 3:18PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 50.00% |
| RUN240621C00018500 | 2024-06-13 11:55AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| RUN240621C00019000 | 2024-06-13 1:52PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,131 | 50.00% |
| RUN240621C00019500 | 2024-06-12 9:35AM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUN240621C00020000 | 2024-06-14 3:26PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2,357 | 50.00% |
| RUN240621C00021000 | 2024-06-13 12:10PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,079 | 50.00% |
| RUN240621C00022000 | 2024-06-13 12:09PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 50.00% |
| RUN240621C00022500 | 2024-06-13 11:50AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 50.00% |
| RUN240621C00023000 | 2024-06-13 10:36AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| RUN240621C00024000 | 2024-06-03 11:21AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 256 | 50.00% |
| RUN240621C00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,122 | 50.00% |
| RUN240621C00026000 | 2024-06-12 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 50.00% |
| RUN240621C00027500 | 2024-05-28 9:53AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 50.00% |
| RUN240621C00029000 | 2024-06-11 11:18AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 50.00% |
| RUN240621C00030000 | 2024-06-13 10:58AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,665 | 50.00% |
| RUN240621C00031000 | 2024-06-11 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| RUN240621C00032500 | 2024-06-10 12:31PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 410 | 50.00% |
| RUN240621C00034000 | 2024-04-12 12:00PM EDT | 34.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 100 | 133 | 427.34% |
| RUN240621C00035000 | 2024-06-12 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 100.00% |
| RUN240621C00036000 | 2024-06-12 3:38PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RUN240621C00037500 | 2024-06-12 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 541 | 50.00% |
| RUN240621C00039000 | 2024-06-12 9:53AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 107 | 50.00% |
| RUN240621C00040000 | 2024-06-13 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621P00001000 | 2024-05-16 12:22PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 850.00% |
| RUN240621P00002500 | 2024-03-19 3:19PM EDT | 2.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 790.63% |
| RUN240621P00004000 | 2024-06-03 10:38AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 466 | 50.00% |
| RUN240621P00005000 | 2024-06-07 3:18PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,064 | 50.00% |
| RUN240621P00006000 | 2024-06-10 11:48AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 809 | 50.00% |
| RUN240621P00006500 | 2024-06-10 10:29AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 83 | 50.00% |
| RUN240621P00007000 | 2024-06-11 12:25PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| RUN240621P00007500 | 2024-06-12 11:44AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 5,217 | 50.00% |
| RUN240621P00008000 | 2024-06-12 12:33PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 127 | 50.00% |
| RUN240621P00008500 | 2024-06-13 12:02PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 60 | 50.00% |
| RUN240621P00009000 | 2024-06-14 10:11AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 3,850 | 50.00% |
| RUN240621P00009500 | 2024-06-11 1:43PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 50.00% |
| RUN240621P00010000 | 2024-06-14 1:04PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11,103 | 50.00% |
| RUN240621P00010500 | 2024-06-14 10:38AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| RUN240621P00011000 | 2024-06-14 3:56PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 4,351 | 50.00% |
| RUN240621P00011500 | 2024-06-14 2:13PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 273 | 25.00% |
| RUN240621P00012000 | 2024-06-14 3:54PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 474 | 25.00% |
| RUN240621P00012500 | 2024-06-14 3:58PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 5,474 | 12.50% |
| RUN240621P00013000 | 2024-06-14 3:59PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 616 | 2,773 | 6.25% |
| RUN240621P00013500 | 2024-06-14 3:58PM EDT | 13.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 379 | 1,099 | 0.00% |
| RUN240621P00014000 | 2024-06-14 3:49PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 578 | 5,602 | 0.00% |
| RUN240621P00014500 | 2024-06-14 1:23PM EDT | 14.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 246 | 1,407 | 0.00% |
| RUN240621P00015000 | 2024-06-14 10:55AM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 19 | 3,253 | 0.00% |
| RUN240621P00015500 | 2024-06-13 12:51PM EDT | 15.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 173 | 0.00% |
| RUN240621P00016000 | 2024-06-13 12:54PM EDT | 16.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 729 | 0.00% |
| RUN240621P00016500 | 2024-06-07 2:42PM EDT | 16.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| RUN240621P00017000 | 2024-06-11 3:01PM EDT | 17.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUN240621P00017500 | 2024-06-12 9:34AM EDT | 17.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 2,981 | 0.00% |
| RUN240621P00018000 | 2024-06-05 3:13PM EDT | 18.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUN240621P00019000 | 2024-05-31 10:41AM EDT | 19.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 8 | 279 | 0.00% |
| RUN240621P00020000 | 2024-06-14 1:48PM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,787 | 0.00% |
| RUN240621P00021000 | 2024-06-10 1:48PM EDT | 21.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| RUN240621P00022000 | 2024-06-14 9:40AM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUN240621P00022500 | 2024-06-05 1:48PM EDT | 22.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| RUN240621P00024000 | 2024-06-12 3:10PM EDT | 24.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240621P00025000 | 2024-06-05 12:02PM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240621P00026000 | 2024-03-01 4:42PM EDT | 26.00 | 13.85 | 12.80 | 13.90 | 0.00 | - | 1 | 0 | 489.45% |
| RUN240621P00027500 | 2024-05-22 9:33AM EDT | 27.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240621P00029000 | 2024-06-12 2:41PM EDT | 29.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240621P00030000 | 2024-02-23 1:19PM EDT | 30.00 | 17.86 | 18.30 | 19.55 | 0.00 | - | 1 | 0 | 858.20% |
| RUN240621P00032500 | 2023-08-24 9:40AM EDT | 32.50 | 19.00 | 19.50 | 19.65 | 0.00 | - | 12 | 0 | 504.69% |
| RUN240621P00035000 | 2023-09-08 1:15PM EDT | 35.00 | 20.97 | 24.50 | 24.60 | 0.00 | - | 21 | 0 | 1,034.77% |
| RUN240621P00036000 | 2024-06-12 12:58PM EDT | 36.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240621P00037500 | 2024-01-08 4:58PM EDT | 37.50 | 20.92 | 21.95 | 22.40 | 0.00 | - | 9 | 0 | 0.00% |
| RUN240621P00040000 | 2024-04-15 1:16PM EDT | 40.00 | 29.10 | 27.65 | 29.05 | 0.00 | - | - | 0 | 885.94% |
© 2024 Yahoo. Tutti i diritti riservati.