Italia markets close in 3 hours 59 minutes
FTSE MIB
33.265,37 +78,48 (+0,24%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,52 +0,78 (+0,95%) Bitcoin EUR
57.557,99 +482,05 (+0,84%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| RUN250117C00005000 | 2024-06-27 2:51PM EDT | 5.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 793 | 0.00% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 0.00% |
| RUN250117C00007500 | 2024-06-24 2:53PM EDT | 7.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 44 | 732 | 0.00% |
| RUN250117C00009000 | 2024-06-27 3:21PM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUN250117C00010000 | 2024-06-27 12:33PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4,272 | 0.00% |
| RUN250117C00011000 | 2024-06-27 1:24PM EDT | 11.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 9 | 250 | 0.00% |
| RUN250117C00012500 | 2024-06-27 1:58PM EDT | 12.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 18 | 8,586 | 0.00% |
| RUN250117C00014000 | 2024-06-27 1:37PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 733 | 1.56% |
| RUN250117C00015000 | 2024-06-27 12:00PM EDT | 15.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 26 | 13,829 | 6.25% |
| RUN250117C00016000 | 2024-06-27 10:23AM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| RUN250117C00017500 | 2024-06-27 3:20PM EDT | 17.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 53 | 32,626 | 12.50% |
| RUN250117C00020000 | 2024-06-27 1:23PM EDT | 20.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 43 | 15,446 | 12.50% |
| RUN250117C00022500 | 2024-06-27 11:58AM EDT | 22.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 29,039 | 12.50% |
| RUN250117C00025000 | 2024-06-26 2:11PM EDT | 25.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 11,950 | 25.00% |
| RUN250117C00027500 | 2024-06-17 1:29PM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,384 | 25.00% |
| RUN250117C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7,441 | 25.00% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 25.00% |
| RUN250117C00035000 | 2024-06-24 3:58PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6,969 | 25.00% |
| RUN250117C00037500 | 2024-06-24 3:58PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 25.00% |
| RUN250117C00040000 | 2024-06-27 11:50AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 25.00% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 102.25% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 99.02% |
| RUN250117C00047500 | 2024-06-27 10:43AM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 132 | 50.00% |
| RUN250117C00050000 | 2024-06-21 1:00PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 656 | 50.00% |
| RUN250117C00055000 | 2024-06-27 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,209 | 50.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-06-11 3:20PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 436 | 50.00% |
| RUN250117P00005000 | 2024-06-25 1:20PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 803 | 14,397 | 25.00% |
| RUN250117P00006000 | 2024-06-27 1:53PM EDT | 6.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,520 | 25.00% |
| RUN250117P00007500 | 2024-06-25 3:54PM EDT | 7.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 91,475 | 25.00% |
| RUN250117P00009000 | 2024-06-27 12:14PM EDT | 9.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 12.50% |
| RUN250117P00010000 | 2024-06-27 2:31PM EDT | 10.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3,654 | 19,009 | 12.50% |
| RUN250117P00011000 | 2024-06-25 3:12PM EDT | 11.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,936 | 6.25% |
| RUN250117P00012500 | 2024-06-27 1:52PM EDT | 12.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 307 | 9,617 | 3.13% |
| RUN250117P00014000 | 2024-06-27 1:34PM EDT | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,635 | 0.00% |
| RUN250117P00015000 | 2024-06-27 1:13PM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 10,994 | 0.00% |
| RUN250117P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 375 | 635 | 0.00% |
| RUN250117P00017500 | 2024-06-25 9:35AM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 125 | 2,270 | 0.00% |
| RUN250117P00020000 | 2024-06-27 1:13PM EDT | 20.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 100 | 3,882 | 0.00% |
| RUN250117P00022500 | 2024-06-10 2:26PM EDT | 22.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,985 | 0.00% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 116.41% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.50 | 14.70 | 0.00 | - | 1 | 19 | 70.41% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 121.78% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 90.43% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 145.17% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 173.68% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 78.13% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 0.00% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.