Italia markets closed
Dow Jones
38.955,39 +71,13 (+0,18%) Nasdaq
16.289,57 -42,99 (-0,26%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.666,99 -1.691,19 (-2,85%) CMC Crypto 200
1.322,91 +28,24 (+2,18%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00005000 | 2024-04-29 11:18AM EDT | 5.00 | 5.95 | 6.35 | 7.05 | 0.00 | - | - | 2 | 759.38% |
| RUN240510C00005500 | 2024-04-29 9:54AM EDT | 5.50 | 5.30 | 5.15 | 6.50 | 0.00 | - | - | 24 | 875.78% |
| RUN240510C00006000 | 2024-05-03 2:08PM EDT | 6.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 18 | 129 | 448.44% |
| RUN240510C00006500 | 2024-05-07 10:53AM EDT | 6.50 | 5.45 | 4.30 | 5.60 | 0.00 | - | 12 | 46 | 331.25% |
| RUN240510C00007000 | 2024-05-07 10:16AM EDT | 7.00 | 4.85 | 4.30 | 5.90 | 0.00 | - | 1 | 3 | 692.97% |
| RUN240510C00007500 | 2024-05-08 10:12AM EDT | 7.50 | 3.85 | 2.67 | 4.05 | -0.55 | -12.50% | 6 | 127 | 353.13% |
| RUN240510C00008000 | 2024-04-30 12:55PM EDT | 8.00 | 2.50 | 2.94 | 4.20 | 0.00 | - | 2 | 2 | 321.88% |
| RUN240510C00008500 | 2024-05-03 1:55PM EDT | 8.50 | 3.25 | 1.80 | 3.05 | 0.00 | - | 3 | 14 | 268.75% |
| RUN240510C00009000 | 2024-05-06 3:48PM EDT | 9.00 | 3.04 | 2.41 | 2.61 | 0.00 | - | 44 | 70 | 205.47% |
| RUN240510C00009500 | 2024-05-03 3:45PM EDT | 9.50 | 2.54 | 2.03 | 2.13 | 0.00 | - | 631 | 788 | 203.13% |
| RUN240510C00010000 | 2024-05-07 3:49PM EDT | 10.00 | 1.66 | 1.69 | 1.73 | -0.36 | -17.82% | 10 | 668 | 209.38% |
| RUN240510C00010500 | 2024-05-08 11:21AM EDT | 10.50 | 1.32 | 1.22 | 1.35 | -0.31 | -19.02% | 32 | 1,200 | 185.94% |
| RUN240510C00011000 | 2024-05-08 11:45AM EDT | 11.00 | 1.05 | 1.02 | 1.05 | -0.31 | -22.79% | 174 | 1,473 | 199.61% |
| RUN240510C00011500 | 2024-05-08 11:53AM EDT | 11.50 | 0.81 | 0.80 | 0.83 | -0.27 | -25.00% | 177 | 1,824 | 206.25% |
| RUN240510C00012000 | 2024-05-08 11:56AM EDT | 12.00 | 0.62 | 0.59 | 0.62 | -0.22 | -26.19% | 154 | 1,580 | 204.30% |
| RUN240510C00012500 | 2024-05-08 11:38AM EDT | 12.50 | 0.42 | 0.41 | 0.46 | -0.24 | -36.36% | 175 | 1,784 | 201.56% |
| RUN240510C00013000 | 2024-05-08 11:38AM EDT | 13.00 | 0.31 | 0.28 | 0.32 | -0.20 | -39.22% | 332 | 7,371 | 197.66% |
| RUN240510C00013500 | 2024-05-08 11:40AM EDT | 13.50 | 0.23 | 0.20 | 0.23 | -0.14 | -37.84% | 43 | 703 | 199.61% |
| RUN240510C00014000 | 2024-05-08 10:45AM EDT | 14.00 | 0.15 | 0.14 | 0.17 | -0.13 | -46.43% | 30 | 716 | 202.34% |
| RUN240510C00014500 | 2024-05-08 11:44AM EDT | 14.50 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 26 | 572 | 201.56% |
| RUN240510C00015000 | 2024-05-08 11:16AM EDT | 15.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 22 | 482 | 200.78% |
| RUN240510C00015500 | 2024-05-07 3:57PM EDT | 15.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 51 | 221 | 203.13% |
| RUN240510C00016000 | 2024-05-07 11:42AM EDT | 16.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 145 | 206.25% |
| RUN240510C00016500 | 2024-05-08 10:45AM EDT | 16.50 | 0.03 | 0.01 | 0.75 | -0.04 | -57.14% | 182 | 78 | 393.75% |
| RUN240510C00017000 | 2024-05-07 2:58PM EDT | 17.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 35 | 240 | 245.31% |
| RUN240510C00017500 | 2024-05-07 11:13AM EDT | 17.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 317 | 240.63% |
| RUN240510C00018000 | 2024-05-07 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 246.88% |
| RUN240510C00018500 | 2024-05-06 1:22PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 101 | 18 | 250.00% |
| RUN240510C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 271.88% |
| RUN240510C00019500 | 2024-05-06 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 223 | 281.25% |
| RUN240510C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 306 | 325 | 293.75% |
| RUN240510C00021000 | 2024-04-09 12:43PM EDT | 21.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 585.16% |
| RUN240510C00022000 | 2024-04-12 12:32PM EDT | 22.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 200 | 68 | 612.50% |
| RUN240510C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
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 | 0.75 | 0.00 | - | 102 | 102 | 920.31% |
| RUN240510P00005500 | 2024-05-01 10:30AM EDT | 5.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 58 | 60 | 828.13% |
| RUN240510P00006000 | 2024-04-29 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 91 | 97 | 678.13% |
| RUN240510P00006500 | 2024-05-08 10:06AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 29 | 281.25% |
| RUN240510P00007000 | 2024-05-03 1:49PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 305 | 320 | 262.50% |
| RUN240510P00007500 | 2024-05-07 12:30PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 99 | 237.50% |
| RUN240510P00008000 | 2024-05-07 2:57PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 193 | 221.88% |
| RUN240510P00008500 | 2024-05-08 11:31AM EDT | 8.50 | 0.06 | 0.03 | 0.06 | -0.16 | -72.73% | 4 | 846 | 206.25% |
| RUN240510P00009000 | 2024-05-08 11:32AM EDT | 9.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 41 | 1,478 | 192.19% |
| RUN240510P00009500 | 2024-05-08 11:47AM EDT | 9.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 143 | 820 | 194.53% |
| RUN240510P00010000 | 2024-05-08 11:13AM EDT | 10.00 | 0.29 | 0.23 | 0.27 | +0.04 | +16.00% | 448 | 920 | 196.09% |
| RUN240510P00010500 | 2024-05-08 11:34AM EDT | 10.50 | 0.44 | 0.39 | 0.42 | +0.05 | +12.82% | 88 | 1,644 | 197.27% |
| RUN240510P00011000 | 2024-05-08 11:56AM EDT | 11.00 | 0.61 | 0.59 | 0.61 | +0.03 | +5.17% | 178 | 741 | 195.70% |
| RUN240510P00011500 | 2024-05-08 11:58AM EDT | 11.50 | 0.84 | 0.84 | 0.87 | +0.01 | +1.11% | 153 | 388 | 196.88% |
| RUN240510P00012000 | 2024-05-08 11:57AM EDT | 12.00 | 1.15 | 1.11 | 1.16 | +0.07 | +6.48% | 29 | 537 | 192.19% |
| RUN240510P00012500 | 2024-05-08 11:54AM EDT | 12.50 | 1.47 | 1.48 | 1.55 | +0.23 | +18.55% | 7 | 138 | 201.56% |
| RUN240510P00013000 | 2024-05-07 3:50PM EDT | 13.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 101 | 210 | 203.91% |
| RUN240510P00013500 | 2024-05-07 9:40AM EDT | 13.50 | 1.95 | 2.23 | 2.32 | 0.00 | - | 1 | 43 | 192.58% |
| RUN240510P00014000 | 2024-05-07 9:48AM EDT | 14.00 | 2.27 | 2.55 | 2.86 | 0.00 | - | 2 | 47 | 189.06% |
| RUN240510P00014500 | 2024-05-03 1:30PM EDT | 14.50 | 3.15 | 3.15 | 3.20 | 0.00 | - | 1 | 6 | 196.09% |
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 15.00 | 5.02 | 3.55 | 3.70 | 0.00 | - | 1 | 2 | 182.81% |
| RUN240510P00015500 | 2024-05-03 10:44AM EDT | 15.50 | 3.55 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 199.22% |
| RUN240510P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 6.00 | 4.50 | 5.10 | 0.00 | - | 2 | 1 | 313.28% |
| RUN240510P00016500 | 2024-05-02 10:15AM EDT | 16.50 | 6.20 | 4.95 | 5.15 | 0.00 | - | 13 | 13 | 251.56% |
| RUN240510P00017000 | 2024-04-19 10:07AM EDT | 17.00 | 6.95 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 267.19% |
| RUN240510P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 7.54 | 6.50 | 7.05 | 0.00 | - | 1 | 0 | 371.88% |
| RUN240510P00019500 | 2024-05-01 2:57PM EDT | 19.50 | 8.55 | 7.85 | 8.10 | 0.00 | - | - | 2 | 271.88% |
© 2024 Yahoo. Tutti i diritti riservati.