Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 210.94% |
| RUN240816C00005000 | 2024-03-21 11:14AM EDT | 5.00 | 7.46 | 5.55 | 6.65 | 0.00 | - | 5 | 39 | 0.00% |
| RUN240816C00006000 | 2024-05-20 11:26AM EDT | 6.00 | 5.93 | 5.80 | 5.95 | 0.00 | - | 5 | 97 | 102.73% |
| RUN240816C00007000 | 2024-05-16 12:01PM EDT | 7.00 | 5.50 | 4.95 | 5.40 | 0.00 | - | 2 | 112 | 113.87% |
| RUN240816C00008000 | 2024-05-21 11:27AM EDT | 8.00 | 4.30 | 3.55 | 5.25 | -0.71 | -14.17% | 11 | 218 | 108.40% |
| RUN240816C00009000 | 2024-05-17 3:56PM EDT | 9.00 | 3.70 | 3.45 | 3.80 | 0.00 | - | 60 | 575 | 99.90% |
| RUN240816C00010000 | 2024-05-20 2:52PM EDT | 10.00 | 2.73 | 2.84 | 4.00 | 0.00 | - | 22 | 1,623 | 118.65% |
| RUN240816C00011000 | 2024-05-20 12:16PM EDT | 11.00 | 2.34 | 2.30 | 2.82 | -0.04 | -1.68% | 15 | 1,050 | 99.80% |
| RUN240816C00012000 | 2024-05-21 11:31AM EDT | 12.00 | 1.91 | 1.88 | 1.92 | +0.20 | +11.49% | 66 | 2,581 | 88.96% |
| RUN240816C00013000 | 2024-05-21 11:23AM EDT | 13.00 | 1.54 | 1.51 | 1.56 | +0.16 | +11.59% | 18 | 893 | 88.57% |
| RUN240816C00014000 | 2024-05-20 12:53PM EDT | 14.00 | 1.20 | 1.21 | 1.27 | 0.00 | - | 6 | 2,399 | 88.48% |
| RUN240816C00015000 | 2024-05-21 9:33AM EDT | 15.00 | 0.94 | 0.97 | 1.03 | +0.07 | +8.05% | 1 | 2,599 | 88.38% |
| RUN240816C00016000 | 2024-05-20 2:06PM EDT | 16.00 | 0.76 | 0.78 | 0.84 | 0.00 | - | 36 | 2,670 | 88.57% |
| RUN240816C00017000 | 2024-05-21 11:31AM EDT | 17.00 | 0.67 | 0.63 | 0.68 | +0.01 | +1.52% | 3 | 1,526 | 88.67% |
| RUN240816C00018000 | 2024-05-20 12:33PM EDT | 18.00 | 0.51 | 0.52 | 0.55 | -0.03 | -5.56% | 152 | 344 | 89.06% |
| RUN240816C00019000 | 2024-05-20 10:58AM EDT | 19.00 | 0.45 | 0.40 | 0.47 | 0.00 | - | 1 | 600 | 89.26% |
| RUN240816C00020000 | 2024-05-21 11:01AM EDT | 20.00 | 0.37 | 0.34 | 0.39 | +0.01 | +2.78% | 10 | 688 | 90.23% |
| RUN240816C00021000 | 2024-05-21 11:21AM EDT | 21.00 | 0.32 | 0.29 | 0.33 | -0.21 | -39.62% | 2 | 226 | 91.21% |
| RUN240816C00022000 | 2024-05-14 3:05PM EDT | 22.00 | 0.40 | 0.24 | 0.28 | 0.00 | - | 1 | 232 | 91.80% |
| RUN240816C00023000 | 2024-05-20 3:23PM EDT | 23.00 | 0.17 | 0.20 | 0.24 | 0.00 | - | 1 | 1,131 | 92.58% |
| RUN240816C00024000 | 2024-05-09 9:55AM EDT | 24.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 5 | 444 | 92.97% |
| RUN240816C00025000 | 2024-05-15 2:46PM EDT | 25.00 | 0.24 | 0.14 | 0.18 | 0.00 | - | 20 | 500 | 93.75% |
| RUN240816C00026000 | 2024-05-20 2:12PM EDT | 26.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 208 | 123 | 94.92% |
| RUN240816C00027000 | 2024-05-20 11:10AM EDT | 27.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 17 | 95.31% |
| RUN240816C00028000 | 2024-05-16 10:00AM EDT | 28.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 1 | 65 | 96.09% |
| RUN240816C00029000 | 2024-05-10 3:27PM EDT | 29.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 16 | 14 | 96.48% |
| RUN240816C00030000 | 2024-05-20 10:53AM EDT | 30.00 | 0.07 | 0.04 | 0.22 | 0.00 | - | 3 | 396 | 105.66% |
| RUN240816C00031000 | 2024-05-20 12:13PM EDT | 31.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 200 | 190 | 107.62% |
| RUN240816C00032000 | 2024-05-20 12:14PM EDT | 32.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 300 | 257 | 110.94% |
| RUN240816C00033000 | 2024-05-20 10:15AM EDT | 33.00 | 0.05 | 0.03 | 0.23 | -0.01 | -16.67% | 100 | 160 | 113.67% |
| RUN240816C00034000 | 2024-05-20 10:10AM EDT | 34.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 100 | 155 | 116.80% |
| RUN240816C00035000 | 2024-05-21 10:09AM EDT | 35.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 100 | 678 | 119.92% |
| RUN240816C00036000 | 2024-05-20 10:14AM EDT | 36.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 200 | 454 | 121.48% |
| RUN240816C00037000 | 2024-05-17 12:49PM EDT | 37.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 200 | 58 | 122.66% |
| RUN240816C00038000 | 2024-05-17 12:32PM EDT | 38.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 100 | 115 | 125.00% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 132.23% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 135.94% |
| RUN240816P00005000 | 2024-05-20 1:20PM EDT | 5.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 18 | 159 | 117.97% |
| RUN240816P00006000 | 2024-05-20 1:19PM EDT | 6.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 8 | 171 | 98.83% |
| RUN240816P00007000 | 2024-05-20 2:08PM EDT | 7.00 | 0.28 | 0.26 | 0.30 | +0.01 | +3.70% | 10 | 8,603 | 94.53% |
| RUN240816P00008000 | 2024-05-17 9:41AM EDT | 8.00 | 0.47 | 0.44 | 0.57 | 0.00 | - | 1 | 870 | 93.75% |
| RUN240816P00009000 | 2024-05-17 12:25PM EDT | 9.00 | 0.75 | 0.72 | 0.77 | +0.09 | +13.64% | 1 | 2,074 | 88.87% |
| RUN240816P00010000 | 2024-05-20 10:29AM EDT | 10.00 | 1.05 | 1.09 | 1.13 | 0.00 | - | 2 | 2,998 | 87.21% |
| RUN240816P00011000 | 2024-05-21 10:35AM EDT | 11.00 | 1.58 | 1.54 | 1.56 | -0.07 | -4.24% | 3 | 1,963 | 85.06% |
| RUN240816P00012000 | 2024-05-20 10:36AM EDT | 12.00 | 2.12 | 2.08 | 2.11 | +0.11 | +5.47% | 1 | 976 | 84.18% |
| RUN240816P00013000 | 2024-05-21 10:32AM EDT | 13.00 | 2.75 | 2.70 | 2.75 | -0.05 | -1.79% | 3 | 2,107 | 83.59% |
| RUN240816P00014000 | 2024-05-20 12:26PM EDT | 14.00 | 3.37 | 3.40 | 3.45 | 0.00 | - | 10 | 713 | 83.11% |
| RUN240816P00015000 | 2024-05-21 10:04AM EDT | 15.00 | 4.22 | 4.15 | 4.25 | -0.18 | -4.09% | 5 | 711 | 83.50% |
| RUN240816P00016000 | 2024-05-17 1:53PM EDT | 16.00 | 4.71 | 4.95 | 5.05 | 0.00 | - | 5 | 331 | 82.81% |
| RUN240816P00017000 | 2024-05-17 11:51AM EDT | 17.00 | 5.40 | 5.80 | 5.90 | 0.00 | - | 1 | 137 | 82.62% |
| RUN240816P00018000 | 2024-05-03 3:33PM EDT | 18.00 | 6.85 | 6.65 | 6.95 | 0.00 | - | 1 | 173 | 86.72% |
| RUN240816P00019000 | 2024-04-12 10:15AM EDT | 19.00 | 7.45 | 7.90 | 8.40 | 0.00 | - | 1 | 39 | 112.79% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 8.50 | 8.60 | 0.00 | - | 3 | 5 | 80.96% |
| RUN240816P00021000 | 2024-04-05 3:34PM EDT | 21.00 | 9.45 | 9.35 | 9.50 | 0.00 | - | 4 | 4 | 73.05% |
| 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 | 149.80% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 88.48% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 0.00% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 126.76% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 182.91% |
| RUN240816P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 19.93 | 16.40 | 18.45 | 0.00 | - | 80 | 0 | 107.81% |
© 2024 Yahoo. Todos los derechos reservados.