Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN241018C00003000 | 2024-10-08 10:09AM EDT | 3.00 | 13.25 | 11.55 | 13.10 | 0.00 | - | 1 | 5 | 823.44% |
| RUN241018C00004000 | 2024-10-10 11:54AM EDT | 4.00 | 11.70 | 11.70 | 12.10 | 0.00 | - | 2 | 11 | 684.38% |
| RUN241018C00005000 | 2024-10-10 11:54AM EDT | 5.00 | 10.70 | 9.95 | 11.10 | 0.00 | - | 4 | 12 | 578.13% |
| RUN241018C00006000 | 2024-10-10 9:40AM EDT | 6.00 | 9.80 | 8.70 | 11.30 | 0.00 | - | 4 | 9 | 407.81% |
| RUN241018C00007000 | 2024-10-10 1:05PM EDT | 7.00 | 8.70 | 7.50 | 10.95 | 0.00 | - | 12 | 34 | 489.84% |
| RUN241018C00008000 | 2024-10-10 10:51AM EDT | 8.00 | 7.65 | 6.90 | 9.70 | 0.00 | - | 5 | 20 | 450.00% |
| RUN241018C00009000 | 2024-10-10 9:40AM EDT | 9.00 | 6.90 | 5.75 | 7.50 | 0.00 | - | 5 | 22 | 446.88% |
| RUN241018C00010000 | 2024-10-11 12:12PM EDT | 10.00 | 5.99 | 5.85 | 6.50 | +0.59 | +10.93% | 1 | 230 | 290.63% |
| RUN241018C00011000 | 2024-10-10 10:24AM EDT | 11.00 | 4.65 | 4.85 | 5.95 | 0.00 | - | 1 | 32 | 302.73% |
| RUN241018C00012000 | 2024-10-11 12:29PM EDT | 12.00 | 4.00 | 1.96 | 4.30 | +0.50 | +14.29% | 10 | 114 | 229.69% |
| RUN241018C00013000 | 2024-10-11 3:07PM EDT | 13.00 | 2.96 | 2.88 | 3.90 | -0.49 | -14.20% | 3 | 144 | 200.78% |
| RUN241018C00014000 | 2024-10-11 3:07PM EDT | 14.00 | 2.00 | 1.93 | 2.20 | +0.36 | +21.95% | 18 | 303 | 92.97% |
| RUN241018C00014500 | 2024-10-11 11:06AM EDT | 14.50 | 1.63 | 1.52 | 2.01 | +0.24 | +17.27% | 120 | 162 | 110.55% |
| RUN241018C00015000 | 2024-10-11 3:39PM EDT | 15.00 | 1.11 | 1.11 | 1.33 | +0.01 | +0.91% | 11 | 369 | 81.45% |
| RUN241018C00015500 | 2024-10-11 3:22PM EDT | 15.50 | 1.03 | 0.78 | 0.84 | +0.39 | +60.94% | 691 | 296 | 69.92% |
| RUN241018C00016000 | 2024-10-11 3:56PM EDT | 16.00 | 0.51 | 0.52 | 0.57 | +0.06 | +13.33% | 3,725 | 1,805 | 70.31% |
| RUN241018C00016500 | 2024-10-11 3:48PM EDT | 16.50 | 0.31 | 0.31 | 0.35 | +0.05 | +19.23% | 327 | 590 | 68.36% |
| RUN241018C00017000 | 2024-10-11 3:49PM EDT | 17.00 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 1,008 | 2,263 | 68.36% |
| RUN241018C00017500 | 2024-10-11 3:11PM EDT | 17.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 70 | 5,692 | 68.75% |
| RUN241018C00018000 | 2024-10-11 3:10PM EDT | 18.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 745 | 4,139 | 72.27% |
| RUN241018C00018500 | 2024-10-11 2:58PM EDT | 18.50 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 15 | 580 | 73.44% |
| RUN241018C00019000 | 2024-10-11 2:07PM EDT | 19.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 32 | 2,572 | 97.66% |
| RUN241018C00019500 | 2024-10-11 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 1 | 631 | 88.28% |
| RUN241018C00020000 | 2024-10-11 2:58PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 7,308 | 93.75% |
| RUN241018C00020500 | 2024-09-27 11:37AM EDT | 20.50 | 0.69 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 81.25% |
| RUN241018C00021000 | 2024-10-10 9:46AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,003 | 87.50% |
| RUN241018C00021500 | 2024-10-10 11:36AM EDT | 21.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 846 | 146.09% |
| RUN241018C00022000 | 2024-10-10 12:45PM EDT | 22.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 836 | 166.80% |
| RUN241018C00022500 | 2024-10-02 10:35AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 468 | 160.16% |
| RUN241018C00023000 | 2024-10-10 12:22PM EDT | 23.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 707 | 165.63% |
| RUN241018C00023500 | 2024-09-30 11:53AM EDT | 23.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 27 | 21 | 173.44% |
| RUN241018C00024000 | 2024-09-26 9:49AM EDT | 24.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 509 | 178.13% |
| RUN241018C00025000 | 2024-10-02 11:11AM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 135 | 640 | 189.06% |
| RUN241018C00026000 | 2024-10-09 1:18PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 165.63% |
| RUN241018C00027000 | 2024-09-24 2:51PM EDT | 27.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 27 | 131 | 210.94% |
| RUN241018C00028000 | 2024-10-09 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 269 | 223.44% |
| RUN241018C00029000 | 2024-09-18 2:08PM EDT | 29.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 1 | 25 | 234.38% |
| RUN241018C00030000 | 2024-10-09 1:18PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 181.25% |
| RUN241018C00031000 | 2024-09-20 12:37PM EDT | 31.00 | 0.26 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 254.69% |
| RUN241018C00032000 | 2024-09-11 3:02PM EDT | 32.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 12 | 12 | 264.06% |
| RUN241018C00033000 | 2024-10-09 3:05PM EDT | 33.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 21 | 273.44% |
| RUN241018C00034000 | 2024-10-09 3:05PM EDT | 34.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 12 | 282.81% |
| RUN241018C00035000 | 2024-10-09 3:05PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 319.53% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN241018P00008000 | 2024-08-13 9:46AM EDT | 8.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 310.94% |
| RUN241018P00009000 | 2024-10-02 12:55PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 218.75% |
| RUN241018P00010000 | 2024-09-18 1:02PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 181.25% |
| RUN241018P00011000 | 2024-09-10 1:20PM EDT | 11.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 11 | 764 | 148.44% |
| RUN241018P00012000 | 2024-10-08 3:45PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 118.75% |
| RUN241018P00013000 | 2024-10-11 2:58PM EDT | 13.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 26 | 1,366 | 89.06% |
| RUN241018P00014000 | 2024-10-11 3:55PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 4,907 | 292 | 73.44% |
| RUN241018P00014500 | 2024-10-11 2:17PM EDT | 14.50 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 25 | 172 | 71.88% |
| RUN241018P00015000 | 2024-10-11 3:18PM EDT | 15.00 | 0.21 | 0.19 | 0.23 | -0.22 | -51.16% | 62 | 853 | 70.70% |
| RUN241018P00015500 | 2024-10-11 3:54PM EDT | 15.50 | 0.35 | 0.33 | 0.37 | -0.30 | -46.15% | 204 | 536 | 67.38% |
| RUN241018P00016000 | 2024-10-11 3:53PM EDT | 16.00 | 0.59 | 0.55 | 0.59 | -0.34 | -36.56% | 558 | 1,610 | 66.02% |
| RUN241018P00016500 | 2024-10-11 3:18PM EDT | 16.50 | 0.93 | 0.56 | 0.89 | -0.37 | -28.46% | 10 | 496 | 68.36% |
| RUN241018P00017000 | 2024-10-11 3:55PM EDT | 17.00 | 1.26 | 1.18 | 1.29 | -0.47 | -27.17% | 103 | 1,569 | 65.23% |
| RUN241018P00017500 | 2024-10-11 2:33PM EDT | 17.50 | 1.55 | 1.62 | 1.72 | +0.38 | +32.48% | 10 | 188 | 68.75% |
| RUN241018P00018000 | 2024-10-10 3:58PM EDT | 18.00 | 2.58 | 1.98 | 2.23 | 0.00 | - | 1,058 | 3,367 | 64.84% |
| RUN241018P00018500 | 2024-10-10 10:18AM EDT | 18.50 | 2.96 | 2.49 | 2.69 | 0.00 | - | 3 | 267 | 69.53% |
| RUN241018P00019000 | 2024-10-11 3:48PM EDT | 19.00 | 3.10 | 3.00 | 3.15 | -0.15 | -4.62% | 21 | 793 | 70.31% |
| RUN241018P00019500 | 2024-10-11 10:34AM EDT | 19.50 | 3.70 | 1.99 | 4.60 | +0.94 | +34.06% | 2 | 65 | 268.56% |
| RUN241018P00020000 | 2024-10-11 11:20AM EDT | 20.00 | 3.95 | 1.98 | 4.15 | -0.30 | -7.06% | 13 | 663 | 121.88% |
| RUN241018P00020500 | 2024-10-03 2:30PM EDT | 20.50 | 3.70 | 3.45 | 5.45 | 0.00 | - | 1 | 3 | 276.17% |
| RUN241018P00021000 | 2024-10-10 10:18AM EDT | 21.00 | 5.40 | 3.30 | 5.90 | 0.00 | - | 3 | 325 | 281.84% |
| RUN241018P00021500 | 2024-09-26 10:08AM EDT | 21.50 | 2.97 | 5.20 | 6.50 | 0.00 | - | - | 1 | 201.56% |
| RUN241018P00022000 | 2024-10-11 11:49AM EDT | 22.00 | 5.95 | 4.85 | 7.85 | +0.15 | +2.59% | 10 | 44 | 211.33% |
| RUN241018P00022500 | 2024-10-11 11:49AM EDT | 22.50 | 6.45 | 5.50 | 7.40 | -0.55 | -7.86% | 3 | 0 | 317.19% |
| RUN241018P00023000 | 2024-10-11 11:49AM EDT | 23.00 | 6.95 | 5.90 | 8.30 | +3.90 | +127.87% | 8 | 0 | 150.00% |
| RUN241018P00024000 | 2024-10-10 12:52PM EDT | 24.00 | 8.30 | 7.75 | 8.20 | 0.00 | - | 49 | 1 | 207.81% |
| RUN241018P00025000 | 2024-10-11 11:20AM EDT | 25.00 | 8.95 | 7.50 | 10.45 | +2.25 | +33.58% | 4 | 0 | 448.83% |
| RUN241018P00026000 | 2024-09-18 2:47PM EDT | 26.00 | 5.25 | 9.10 | 10.25 | 0.00 | - | 6 | 0 | 253.52% |
| RUN241018P00027000 | 2024-09-20 9:32AM EDT | 27.00 | 8.00 | 10.90 | 12.20 | 0.00 | - | 1 | 0 | 339.84% |
| RUN241018P00028000 | 2024-09-30 11:56AM EDT | 28.00 | 10.00 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 263.28% |
| RUN241018P00029000 | 2024-10-01 11:08AM EDT | 29.00 | 11.40 | 11.35 | 13.20 | 0.00 | - | 1 | 0 | 275.78% |
| RUN241018P00030000 | 2024-08-19 10:15AM EDT | 30.00 | 10.00 | 9.90 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN241018P00031000 | 2024-10-01 11:08AM EDT | 31.00 | 13.40 | 14.60 | 16.35 | 0.00 | - | 2 | 0 | 378.91% |
| RUN241018P00032000 | 2024-09-25 9:40AM EDT | 32.00 | 13.15 | 15.85 | 16.20 | 0.00 | - | 1 | 1 | 309.38% |
| RUN241018P00033000 | 2024-10-03 12:21PM EDT | 33.00 | 16.30 | 15.30 | 18.70 | 0.00 | - | 1 | 0 | 612.11% |
| RUN241018P00034000 | 2024-09-20 9:31AM EDT | 34.00 | 14.75 | 17.00 | 19.35 | 0.00 | - | 1 | 0 | 317.97% |
© 2024 Yahoo. Todos los derechos reservados.