Italia markets close in 3 hours 55 minutes
FTSE MIB
33.243,29 +56,40 (+0,17%) 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
82,44 +0,70 (+0,86%) Bitcoin EUR
57.629,32 +493,41 (+0,86%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628C00004000 | 2024-06-25 9:50AM EDT | 4.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| RUN240628C00005000 | 2024-06-25 9:57AM EDT | 5.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| RUN240628C00007000 | 2024-06-21 10:10AM EDT | 7.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| RUN240628C00007500 | 2024-06-27 2:38PM EDT | 7.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| RUN240628C00008000 | 2024-06-21 11:26AM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| RUN240628C00008500 | 2024-06-21 10:10AM EDT | 8.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RUN240628C00009000 | 2024-06-25 9:49AM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| RUN240628C00009500 | 2024-06-27 11:54AM EDT | 9.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| RUN240628C00010000 | 2024-06-27 1:59PM EDT | 10.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 39 | 276 | 0.00% |
| RUN240628C00011000 | 2024-06-26 11:59AM EDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUN240628C00011500 | 2024-06-27 3:40PM EDT | 11.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RUN240628C00012000 | 2024-06-27 10:33AM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 363 | 0.00% |
| RUN240628C00012500 | 2024-06-27 3:55PM EDT | 12.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 193 | 338 | 0.00% |
| RUN240628C00013000 | 2024-06-27 3:54PM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,952 | 2,846 | 0.00% |
| RUN240628C00013500 | 2024-06-27 3:57PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 865 | 8,263 | 12.50% |
| RUN240628C00014000 | 2024-06-27 3:24PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 724 | 2,561 | 25.00% |
| RUN240628C00014500 | 2024-06-27 3:40PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 219 | 984 | 50.00% |
| RUN240628C00015000 | 2024-06-27 3:35PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 1,259 | 50.00% |
| RUN240628C00015500 | 2024-06-27 2:18PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 50.00% |
| RUN240628C00016000 | 2024-06-27 3:26PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 201 | 50.00% |
| RUN240628C00016500 | 2024-06-27 1:54PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 50.00% |
| RUN240628C00017000 | 2024-06-26 12:32PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| RUN240628C00017500 | 2024-06-24 10:10AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 132 | 50.00% |
| RUN240628C00018000 | 2024-06-26 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| RUN240628C00018500 | 2024-06-20 2:02PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| RUN240628C00019000 | 2024-06-24 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 342 | 50.00% |
| RUN240628C00019500 | 2024-06-24 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| RUN240628C00020000 | 2024-06-24 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 167 | 50.00% |
| RUN240628C00021000 | 2024-06-17 1:30PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 50.00% |
| RUN240628C00025000 | 2024-06-17 2:08PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
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 | 1,018.75% |
| RUN240628P00006000 | 2024-06-10 3:03PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUN240628P00007000 | 2024-06-21 10:05AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| RUN240628P00007500 | 2024-05-24 3:14PM EDT | 7.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 640.63% |
| RUN240628P00008000 | 2024-06-20 2:01PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| RUN240628P00008500 | 2024-06-21 9:35AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 50.00% |
| RUN240628P00009000 | 2024-06-26 2:07PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 331 | 391 | 50.00% |
| RUN240628P00009500 | 2024-06-27 11:01AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| RUN240628P00010000 | 2024-06-27 1:52PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 50.00% |
| RUN240628P00010500 | 2024-06-27 2:00PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 445 | 50.00% |
| RUN240628P00011000 | 2024-06-27 2:09PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 178 | 50.00% |
| RUN240628P00011500 | 2024-06-27 3:33PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 286 | 50.00% |
| RUN240628P00012000 | 2024-06-27 3:28PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 735 | 50.00% |
| RUN240628P00012500 | 2024-06-27 3:40PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,365 | 3,851 | 25.00% |
| RUN240628P00013000 | 2024-06-27 3:52PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,527 | 1,143 | 12.50% |
| RUN240628P00013500 | 2024-06-27 3:54PM EDT | 13.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 715 | 869 | 0.00% |
| RUN240628P00014000 | 2024-06-27 1:28PM EDT | 14.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 319 | 0.00% |
| RUN240628P00014500 | 2024-06-27 12:35PM EDT | 14.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| RUN240628P00015000 | 2024-06-26 11:12AM EDT | 15.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| RUN240628P00015500 | 2024-06-14 1:27PM EDT | 15.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUN240628P00016000 | 2024-06-17 11:33AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUN240628P00016500 | 2024-06-27 3:58PM EDT | 16.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN240628P00017000 | 2024-06-12 10:10AM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUN240628P00017500 | 2024-06-13 2:41PM EDT | 17.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| RUN240628P00018500 | 2024-06-24 11:28AM EDT | 18.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUN240628P00020000 | 2024-06-24 10:23AM EDT | 20.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RUN240628P00022000 | 2024-06-24 10:17AM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.