Italia markets close in 49 minutes
FTSE MIB
33.202,17 +15,28 (+0,05%) Dow Jones
39.404,34 +240,28 (+0,61%) Nasdaq
17.956,08 +97,40 (+0,55%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,18 -0,56 (-0,69%) Bitcoin EUR
56.934,26 -1.039,36 (-1,79%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816C00003000 | 2024-04-02 1:10PM EDT | 3.00 | 8.95 | 6.95 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| RUN240816C00004000 | 2024-03-11 9:38AM EDT | 4.00 | 8.90 | 7.60 | 8.80 | 0.00 | - | 12 | 12 | 208.59% |
| RUN240816C00005000 | 2024-06-27 10:44AM EDT | 5.00 | 8.00 | 7.55 | 8.15 | 0.00 | - | 1 | 40 | 183.59% |
| RUN240816C00006000 | 2024-06-17 10:58AM EDT | 6.00 | 6.95 | 7.05 | 7.20 | 0.00 | - | 12 | 109 | 196.09% |
| RUN240816C00007000 | 2024-06-25 2:38PM EDT | 7.00 | 6.25 | 4.80 | 6.25 | 0.00 | - | 5 | 112 | 177.93% |
| RUN240816C00008000 | 2024-06-27 1:37PM EDT | 8.00 | 5.70 | 5.20 | 5.30 | 0.00 | - | 1 | 235 | 147.66% |
| RUN240816C00009000 | 2024-06-27 1:30PM EDT | 9.00 | 4.75 | 4.35 | 4.40 | 0.00 | - | 6 | 580 | 131.45% |
| RUN240816C00010000 | 2024-06-27 2:12PM EDT | 10.00 | 3.97 | 3.50 | 3.65 | 0.00 | - | 6 | 1,677 | 119.73% |
| RUN240816C00011000 | 2024-06-26 1:23PM EDT | 11.00 | 2.51 | 2.66 | 2.87 | 0.00 | - | 4 | 1,039 | 105.47% |
| RUN240816C00012000 | 2024-06-27 3:24PM EDT | 12.00 | 2.52 | 2.24 | 2.28 | 0.00 | - | 37 | 2,698 | 106.25% |
| RUN240816C00013000 | 2024-06-27 3:54PM EDT | 13.00 | 1.92 | 1.70 | 1.74 | 0.00 | - | 88 | 1,042 | 100.49% |
| RUN240816C00014000 | 2024-06-28 10:09AM EDT | 14.00 | 1.38 | 1.29 | 1.33 | -0.11 | -7.38% | 8 | 3,028 | 97.75% |
| RUN240816C00015000 | 2024-06-28 10:22AM EDT | 15.00 | 0.99 | 0.97 | 1.01 | -0.16 | -13.91% | 9 | 8,775 | 96.00% |
| RUN240816C00016000 | 2024-06-27 3:43PM EDT | 16.00 | 0.74 | 0.74 | 0.79 | -0.10 | -10.64% | 1 | 5,218 | 96.09% |
| RUN240816C00017000 | 2024-06-27 3:48PM EDT | 17.00 | 0.61 | 0.50 | 0.59 | 0.00 | - | 18 | 1,697 | 93.36% |
| RUN240816C00018000 | 2024-06-27 3:13PM EDT | 18.00 | 0.50 | 0.38 | 0.56 | 0.00 | - | 75 | 1,525 | 97.66% |
| RUN240816C00019000 | 2024-06-27 11:57AM EDT | 19.00 | 0.33 | 0.29 | 0.43 | 0.00 | - | 11 | 887 | 97.66% |
| RUN240816C00020000 | 2024-06-27 11:03AM EDT | 20.00 | 0.23 | 0.22 | 0.28 | 0.00 | - | 1 | 872 | 94.92% |
| RUN240816C00021000 | 2024-06-17 12:09PM EDT | 21.00 | 0.26 | 0.16 | 0.27 | 0.00 | - | 300 | 515 | 98.05% |
| RUN240816C00022000 | 2024-06-26 12:40PM EDT | 22.00 | 0.12 | 0.12 | 0.21 | 0.00 | - | 2 | 216 | 98.05% |
| RUN240816C00023000 | 2024-06-27 2:13PM EDT | 23.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 1 | 1,162 | 96.09% |
| RUN240816C00024000 | 2024-06-26 11:21AM EDT | 24.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 8 | 440 | 101.95% |
| RUN240816C00025000 | 2024-06-27 10:42AM EDT | 25.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 9 | 494 | 101.17% |
| RUN240816C00026000 | 2024-06-27 2:23PM EDT | 26.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 8 | 111 | 114.84% |
| RUN240816C00027000 | 2024-06-27 10:41AM EDT | 27.00 | 0.02 | 0.02 | 0.24 | 0.00 | - | 9 | 39 | 117.58% |
| RUN240816C00028000 | 2024-06-26 1:26PM EDT | 28.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 60 | 104 | 120.90% |
| RUN240816C00029000 | 2024-06-14 11:46AM EDT | 29.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 8 | 38 | 121.88% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 5 | 451 | 84.38% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | 8 | 205 | 87.50% |
| RUN240816C00032000 | 2024-06-13 12:24PM EDT | 32.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 8 | 257 | 130.86% |
| RUN240816C00033000 | 2024-06-27 9:38AM EDT | 33.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 66 | 93.75% |
| RUN240816C00034000 | 2024-06-13 12:24PM EDT | 34.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 8 | 135 | 134.77% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 638 | 136.72% |
| RUN240816C00036000 | 2024-06-13 12:25PM EDT | 36.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 386 | 139.45% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 100 | 166 | 141.02% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 16 | 215 | 143.75% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 164.65% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RUN240816P00005000 | 2024-06-25 11:49AM EDT | 5.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 161 | 150.00% |
| RUN240816P00006000 | 2024-06-25 12:11PM EDT | 6.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 25 | 176 | 81.25% |
| RUN240816P00007000 | 2024-06-27 2:23PM EDT | 7.00 | 0.07 | 0.04 | 0.24 | 0.00 | - | 98 | 8,690 | 113.28% |
| RUN240816P00008000 | 2024-06-26 12:30PM EDT | 8.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 10 | 906 | 95.31% |
| RUN240816P00009000 | 2024-06-27 1:02PM EDT | 9.00 | 0.25 | 0.26 | 0.29 | 0.00 | - | 5 | 2,074 | 89.26% |
| RUN240816P00010000 | 2024-06-27 3:18PM EDT | 10.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 3 | 3,541 | 84.67% |
| RUN240816P00011000 | 2024-06-28 9:53AM EDT | 11.00 | 0.74 | 0.72 | 0.75 | +0.03 | +4.23% | 2 | 2,188 | 81.05% |
| RUN240816P00012000 | 2024-06-28 10:11AM EDT | 12.00 | 1.08 | 1.09 | 1.13 | +0.07 | +6.93% | 18 | 2,374 | 77.73% |
| RUN240816P00013000 | 2024-06-28 10:11AM EDT | 13.00 | 1.55 | 1.57 | 1.61 | +0.08 | +5.44% | 34 | 3,842 | 74.51% |
| RUN240816P00014000 | 2024-06-28 10:11AM EDT | 14.00 | 2.12 | 2.16 | 2.20 | +0.03 | +1.44% | 6 | 2,848 | 71.39% |
| RUN240816P00015000 | 2024-06-27 3:59PM EDT | 15.00 | 2.73 | 2.82 | 2.86 | 0.00 | - | 207 | 7,782 | 66.41% |
| RUN240816P00016000 | 2024-06-25 11:10AM EDT | 16.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 5 | 1,451 | 60.94% |
| RUN240816P00017000 | 2024-06-21 2:42PM EDT | 17.00 | 4.55 | 4.35 | 4.45 | 0.00 | - | 1 | 161 | 54.69% |
| RUN240816P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 5.40 | 5.20 | 5.40 | 0.00 | - | 1 | 217 | 53.91% |
| RUN240816P00019000 | 2024-06-10 11:20AM EDT | 19.00 | 5.70 | 6.10 | 6.20 | 0.00 | - | 2 | 37 | 0.00% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 6.15 | 6.30 | 0.00 | - | 3 | 5 | 0.00% |
| RUN240816P00021000 | 2024-05-31 2:06PM EDT | 21.00 | 7.15 | 7.95 | 8.10 | 0.00 | - | 2 | 5 | 0.00% |
| RUN240816P00022000 | 2024-01-10 10:51AM EDT | 22.00 | 7.75 | 7.90 | 8.00 | 0.00 | - | 138 | 140 | 0.00% |
| RUN240816P00023000 | 2024-04-12 10:28AM EDT | 23.00 | 11.05 | 11.70 | 13.15 | 0.00 | - | 1 | 2 | 236.04% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 171.09% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 170.12% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 181.25% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 278.32% |
| RUN240816P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 17.85 | 16.85 | 17.20 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.