Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.889,81 +164,09 (+0,27%)
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 | 5.15 | 5.50 | 0.00 | - | - | 4 | 162.50% |
| RUN240628C00009000 | 2024-05-14 9:33AM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUN240628C00009500 | 2024-06-14 2:56PM EDT | 9.50 | 4.00 | 2.87 | 5.70 | +1.00 | +33.33% | 5 | 1 | 215.82% |
| RUN240628C00010000 | 2024-06-12 9:36AM EDT | 10.00 | 6.20 | 3.15 | 3.40 | 0.00 | - | 1 | 308 | 75.00% |
| RUN240628C00011000 | 2024-06-12 9:30AM EDT | 11.00 | 4.70 | 2.27 | 2.63 | 0.00 | - | 1 | 6 | 99.61% |
| RUN240628C00011500 | 2024-06-11 2:36PM EDT | 11.50 | 3.31 | 1.69 | 2.19 | 0.00 | - | 1 | 14 | 81.25% |
| RUN240628C00012000 | 2024-06-10 12:35PM EDT | 12.00 | 2.63 | 1.48 | 1.63 | 0.00 | - | 1 | 253 | 80.66% |
| RUN240628C00012500 | 2024-06-14 3:18PM EDT | 12.50 | 1.31 | 1.06 | 1.26 | -2.39 | -64.59% | 1 | 249 | 74.02% |
| RUN240628C00013000 | 2024-06-14 1:57PM EDT | 13.00 | 1.01 | 0.81 | 0.97 | -0.23 | -18.55% | 46 | 109 | 76.17% |
| RUN240628C00013500 | 2024-06-14 3:21PM EDT | 13.50 | 0.79 | 0.59 | 0.73 | -0.34 | -30.09% | 253 | 58 | 76.95% |
| RUN240628C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 0.56 | 0.50 | 0.55 | -0.35 | -38.46% | 84 | 202 | 82.42% |
| RUN240628C00014500 | 2024-06-14 3:59PM EDT | 14.50 | 0.38 | 0.31 | 0.39 | -0.30 | -44.12% | 274 | 247 | 79.30% |
| RUN240628C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.28 | 0.26 | 0.30 | -0.20 | -41.67% | 25 | 743 | 84.18% |
| RUN240628C00015500 | 2024-06-14 3:44PM EDT | 15.50 | 0.21 | 0.19 | 0.22 | -0.13 | -38.24% | 66 | 149 | 85.55% |
| RUN240628C00016000 | 2024-06-14 12:44PM EDT | 16.00 | 0.19 | 0.13 | 0.16 | -0.09 | -32.14% | 26 | 263 | 85.94% |
| RUN240628C00016500 | 2024-06-14 3:42PM EDT | 16.50 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 30 | 37 | 87.50% |
| RUN240628C00017000 | 2024-06-12 3:31PM EDT | 17.00 | 0.29 | 0.07 | 0.10 | 0.00 | - | 44 | 352 | 91.02% |
| RUN240628C00017500 | 2024-06-14 3:21PM EDT | 17.50 | 0.12 | 0.04 | 0.07 | -0.04 | -25.00% | 20 | 28 | 89.84% |
| RUN240628C00018000 | 2024-06-14 3:28PM EDT | 18.00 | 0.05 | 0.02 | 0.07 | -0.23 | -82.14% | 4 | 40 | 92.97% |
| RUN240628C00018500 | 2024-06-12 1:04PM EDT | 18.50 | 0.25 | 0.02 | 0.06 | 0.00 | - | - | 12 | 97.66% |
| RUN240628C00019000 | 2024-06-13 12:17PM EDT | 19.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 18 | 197 | 101.56% |
| RUN240628C00020000 | 2024-06-13 11:13AM EDT | 20.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 64 | 138.28% |
| RUN240628C00021000 | 2024-06-13 12:16PM EDT | 21.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 8 | 9 | 146.09% |
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 | 0.11 | 0.00 | - | - | 1 | 281.25% |
| RUN240628P00006000 | 2024-06-10 3:03PM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 10 | 232.81% |
| RUN240628P00007500 | 2024-05-24 3:14PM EDT | 7.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 179.69% |
| RUN240628P00008000 | 2024-05-24 3:14PM EDT | 8.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 36 | 164.84% |
| RUN240628P00008500 | 2024-06-11 12:20PM EDT | 8.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 23 | 119 | 148.44% |
| RUN240628P00009000 | 2024-06-13 9:38AM EDT | 9.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 84 | 107.81% |
| RUN240628P00009500 | 2024-06-07 1:10PM EDT | 9.50 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 272 | 121.88% |
| RUN240628P00010000 | 2024-06-11 12:34PM EDT | 10.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 57 | 100.00% |
| RUN240628P00010500 | 2024-06-14 2:45PM EDT | 10.50 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 1 | 16 | 87.50% |
| RUN240628P00011000 | 2024-06-14 3:51PM EDT | 11.00 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 1 | 49 | 85.94% |
| RUN240628P00011500 | 2024-06-14 10:14AM EDT | 11.50 | 0.18 | 0.17 | 0.21 | +0.04 | +28.57% | 4 | 187 | 82.81% |
| RUN240628P00012000 | 2024-06-14 3:15PM EDT | 12.00 | 0.24 | 0.27 | 0.31 | +0.05 | +26.32% | 26 | 143 | 80.08% |
| RUN240628P00012500 | 2024-06-14 12:38PM EDT | 12.50 | 0.42 | 0.43 | 0.47 | +0.12 | +40.00% | 90 | 152 | 79.69% |
| RUN240628P00013000 | 2024-06-14 3:59PM EDT | 13.00 | 0.65 | 0.65 | 0.70 | +0.15 | +30.00% | 280 | 56 | 80.86% |
| RUN240628P00013500 | 2024-06-14 12:38PM EDT | 13.50 | 0.88 | 0.91 | 0.95 | +0.19 | +27.54% | 83 | 209 | 79.88% |
| RUN240628P00014000 | 2024-06-14 3:58PM EDT | 14.00 | 1.23 | 1.21 | 1.27 | +0.22 | +21.78% | 7 | 462 | 79.69% |
| RUN240628P00014500 | 2024-06-13 2:33PM EDT | 14.50 | 1.23 | 1.56 | 2.01 | 0.00 | - | 30 | 135 | 100.78% |
| RUN240628P00015000 | 2024-06-14 2:19PM EDT | 15.00 | 1.91 | 1.96 | 2.35 | +0.23 | +13.69% | 5 | 89 | 100.59% |
| RUN240628P00015500 | 2024-06-14 1:27PM EDT | 15.50 | 2.35 | 2.38 | 2.58 | +0.36 | +18.09% | 1 | 9 | 90.63% |
| RUN240628P00016000 | 2024-06-13 9:38AM EDT | 16.00 | 1.99 | 2.81 | 2.98 | 0.00 | - | 1 | 62 | 87.89% |
| RUN240628P00016500 | 2024-06-12 11:27AM EDT | 16.50 | 2.00 | 3.25 | 3.65 | 0.00 | - | - | 22 | 106.64% |
| RUN240628P00017000 | 2024-06-12 10:10AM EDT | 17.00 | 1.85 | 3.75 | 3.90 | 0.00 | - | - | 3 | 91.02% |
| RUN240628P00017500 | 2024-06-13 2:41PM EDT | 17.50 | 3.68 | 4.20 | 4.35 | 0.00 | - | 15 | 10 | 82.03% |
| RUN240628P00018500 | 2024-06-14 10:20AM EDT | 18.50 | 4.96 | 4.90 | 7.10 | +0.32 | +6.90% | 10 | 1 | 218.95% |
| RUN240628P00020000 | 2024-06-13 12:22PM EDT | 20.00 | 6.25 | 5.30 | 7.45 | 0.00 | - | 25 | 0 | 238.87% |
© 2024 Yahoo. Tutti i diritti riservati.