Italia markets close in 40 minutes
FTSE MIB
33.188,03 +1,14 (+0,00%) Dow Jones
39.437,14 +273,08 (+0,70%) Nasdaq
17.976,94 +118,25 (+0,66%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,16 -0,58 (-0,71%) Bitcoin EUR
56.797,79 -1.040,33 (-1,80%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705C00010000 | 2024-06-27 1:11PM EDT | 10.00 | 3.35 | 2.98 | 3.05 | 0.00 | - | 1 | 16 | 202.73% |
| RUN240705C00010500 | 2024-06-25 10:12AM EDT | 10.50 | 2.81 | 2.46 | 2.74 | 0.00 | - | 4 | 6 | 191.02% |
| RUN240705C00011000 | 2024-06-12 9:47AM EDT | 11.00 | 5.30 | 1.88 | 2.21 | 0.00 | - | 2 | 2 | 153.71% |
| RUN240705C00012000 | 2024-06-27 1:34PM EDT | 12.00 | 1.60 | 1.04 | 1.09 | 0.00 | - | 66 | 77 | 100.98% |
| RUN240705C00012500 | 2024-06-28 9:31AM EDT | 12.50 | 0.82 | 0.78 | 0.79 | -0.35 | -29.91% | 11 | 220 | 99.80% |
| RUN240705C00013000 | 2024-06-28 10:29AM EDT | 13.00 | 0.50 | 0.49 | 0.52 | -0.22 | -30.56% | 91 | 546 | 91.41% |
| RUN240705C00013500 | 2024-06-28 10:34AM EDT | 13.50 | 0.29 | 0.29 | 0.31 | -0.19 | -39.58% | 337 | 1,019 | 85.35% |
| RUN240705C00014000 | 2024-06-28 10:27AM EDT | 14.00 | 0.18 | 0.16 | 0.18 | -0.14 | -43.75% | 55 | 739 | 82.03% |
| RUN240705C00014500 | 2024-06-28 10:26AM EDT | 14.50 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 16 | 515 | 81.25% |
| RUN240705C00015000 | 2024-06-28 10:34AM EDT | 15.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 4 | 1,482 | 82.03% |
| RUN240705C00015500 | 2024-06-27 3:47PM EDT | 15.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 39 | 72 | 84.38% |
| RUN240705C00016000 | 2024-06-27 1:17PM EDT | 16.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 55 | 808 | 92.19% |
| RUN240705C00017000 | 2024-06-24 2:58PM EDT | 17.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 211 | 109.38% |
| RUN240705C00017500 | 2024-06-27 12:39PM EDT | 17.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 4 | 18 | 144.53% |
| RUN240705C00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 4 | 73 | 151.56% |
| RUN240705C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 9 | 27 | 148.44% |
| RUN240705C00020000 | 2024-06-24 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 52 | 177.34% |
| RUN240705C00022500 | 2024-05-30 1:14PM EDT | 22.50 | 0.14 | 0.01 | 0.11 | 0.00 | - | 3 | 3 | 208.59% |
| RUN240705C00025000 | 2024-06-24 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705P00008000 | 2024-06-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 184.38% |
| RUN240705P00009000 | 2024-06-26 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 39 | 66 | 148.44% |
| RUN240705P00009500 | 2024-06-28 10:29AM EDT | 9.50 | 0.01 | 0.01 | 0.03 | -0.05 | -45.45% | 20 | 6 | 101.56% |
| RUN240705P00010000 | 2024-06-24 2:48PM EDT | 10.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 66 | 115.63% |
| RUN240705P00010500 | 2024-06-26 11:41AM EDT | 10.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 219 | 78.91% |
| RUN240705P00011000 | 2024-06-27 11:53AM EDT | 11.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 6 | 125 | 66.41% |
| RUN240705P00011500 | 2024-06-27 3:55PM EDT | 11.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 12 | 269 | 58.59% |
| RUN240705P00012000 | 2024-06-28 10:21AM EDT | 12.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 5 | 306 | 52.34% |
| RUN240705P00012500 | 2024-06-28 10:12AM EDT | 12.50 | 0.26 | 0.30 | 0.33 | -0.02 | -7.14% | 97 | 886 | 50.39% |
| RUN240705P00013000 | 2024-06-28 10:09AM EDT | 13.00 | 0.48 | 0.50 | 0.53 | +0.09 | +23.08% | 445 | 185 | 36.72% |
| RUN240705P00013500 | 2024-06-28 10:35AM EDT | 13.50 | 0.85 | 0.81 | 0.85 | +0.34 | +82.93% | 4 | 145 | 0.00% |
| RUN240705P00014000 | 2024-06-27 2:35PM EDT | 14.00 | 1.02 | 1.17 | 1.22 | 0.00 | - | 2 | 106 | 0.00% |
| RUN240705P00014500 | 2024-06-27 12:32PM EDT | 14.50 | 1.40 | 1.55 | 1.90 | 0.00 | - | 3 | 93 | 0.00% |
| RUN240705P00015000 | 2024-06-27 2:36PM EDT | 15.00 | 1.94 | 1.97 | 2.28 | 0.00 | - | 7 | 131 | 0.00% |
| RUN240705P00015500 | 2024-06-21 3:18PM EDT | 15.50 | 2.56 | 2.54 | 2.66 | 0.00 | - | 5 | 23 | 0.00% |
| RUN240705P00016000 | 2024-06-25 2:59PM EDT | 16.00 | 3.05 | 2.72 | 3.10 | 0.00 | - | 13 | 22 | 0.00% |
| RUN240705P00017000 | 2024-06-25 12:04PM EDT | 17.00 | 4.05 | 2.84 | 4.10 | 0.00 | - | 4 | 13 | 0.00% |
| RUN240705P00017500 | 2024-06-20 9:30AM EDT | 17.50 | 5.18 | 4.45 | 5.50 | 0.00 | - | - | 1 | 136.72% |
| RUN240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 4.20 | 4.95 | 6.05 | 0.00 | - | 1 | 1 | 155.47% |
© 2024 Yahoo. Tutti i diritti riservati.