Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240426C00003500 | 2024-04-17 9:33AM EDT | 3.50 | 6.95 | 6.75 | 8.75 | 0.00 | - | - | 14 | 1,375.00% |
| RUN240426C00004000 | 2024-04-18 10:41AM EDT | 4.00 | 6.85 | 6.25 | 6.35 | +0.25 | +3.79% | 5 | 1 | 462.50% |
| RUN240426C00005000 | 2024-04-17 10:18AM EDT | 5.00 | 5.85 | 4.95 | 5.85 | +0.20 | +3.54% | 6 | 12 | 489.06% |
| RUN240426C00005500 | 2024-04-17 10:18AM EDT | 5.50 | 5.15 | 4.60 | 4.95 | 0.00 | - | - | 18 | 250.00% |
| RUN240426C00006000 | 2024-04-19 11:01AM EDT | 6.00 | 4.25 | 4.20 | 4.30 | 0.00 | - | 8 | 33 | 281.25% |
| RUN240426C00006500 | 2024-04-23 12:27PM EDT | 6.50 | 4.05 | 3.75 | 3.85 | +0.15 | +3.85% | 10 | 99 | 243.75% |
| RUN240426C00007000 | 2024-04-23 12:27PM EDT | 7.00 | 3.55 | 3.20 | 3.50 | +0.46 | +14.89% | 9 | 159 | 257.81% |
| RUN240426C00007500 | 2024-04-23 12:15PM EDT | 7.50 | 3.10 | 1.72 | 2.82 | +0.65 | +26.53% | 6 | 4 | 196.88% |
| RUN240426C00008000 | 2024-04-22 10:38AM EDT | 8.00 | 2.00 | 0.89 | 4.30 | 0.00 | - | 1 | 4 | 293.75% |
| RUN240426C00008500 | 2024-04-23 12:27PM EDT | 8.50 | 2.07 | 0.81 | 2.35 | -0.19 | -8.41% | 2 | 23 | 327.73% |
| RUN240426C00009000 | 2024-04-23 11:37AM EDT | 9.00 | 1.70 | 1.30 | 1.36 | +0.51 | +42.86% | 25 | 62 | 105.47% |
| RUN240426C00009500 | 2024-04-23 11:37AM EDT | 9.50 | 1.24 | 0.88 | 0.91 | +0.46 | +58.97% | 72 | 280 | 96.09% |
| RUN240426C00010000 | 2024-04-23 3:46PM EDT | 10.00 | 0.58 | 0.54 | 0.56 | +0.11 | +23.40% | 710 | 782 | 94.53% |
| RUN240426C00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.32 | 0.30 | 0.32 | +0.04 | +15.38% | 2,542 | 1,696 | 95.70% |
| RUN240426C00011000 | 2024-04-23 3:56PM EDT | 11.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 2,436 | 5,908 | 98.44% |
| RUN240426C00011500 | 2024-04-23 3:56PM EDT | 11.50 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 1,467 | 635 | 101.56% |
| RUN240426C00012000 | 2024-04-23 3:56PM EDT | 12.00 | 0.04 | 0.04 | 0.04 | 0.00 | - | 1,971 | 9,519 | 103.13% |
| RUN240426C00012500 | 2024-04-23 2:57PM EDT | 12.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 1,138 | 110.94% |
| RUN240426C00013000 | 2024-04-23 2:21PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 1,084 | 117.19% |
| RUN240426C00013500 | 2024-04-23 2:39PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,647 | 125.00% |
| RUN240426C00014000 | 2024-04-22 10:25AM EDT | 14.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 648 | 165.63% |
| RUN240426C00014500 | 2024-04-17 9:43AM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2,062 | 150.00% |
| RUN240426C00015000 | 2024-04-22 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 496 | 150.00% |
| RUN240426C00015500 | 2024-04-22 3:47PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 162.50% |
| RUN240426C00016000 | 2024-04-15 10:08AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 145 | 175.00% |
| RUN240426C00016500 | 2024-04-17 2:18PM EDT | 16.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 51 | 257.81% |
| RUN240426C00017000 | 2024-04-12 2:58PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 103 | 237.50% |
| RUN240426C00017500 | 2024-04-09 2:05PM EDT | 17.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 281.25% |
| RUN240426C00018000 | 2024-04-19 11:51AM EDT | 18.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 18 | 293.75% |
| RUN240426C00019000 | 2024-04-18 10:32AM EDT | 19.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 3 | 53 | 315.63% |
| RUN240426C00020000 | 2024-04-09 3:14PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 3 | 243.75% |
| RUN240426C00021000 | 2024-03-21 10:52AM EDT | 21.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 329.69% |
| RUN240426C00022000 | 2024-03-28 3:43PM EDT | 22.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 371.88% |
| RUN240426C00022500 | 2024-03-28 10:41AM EDT | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 96 | 381.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240426P00006500 | 2024-04-15 10:08AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 72 | 187.50% |
| RUN240426P00007000 | 2024-04-19 12:19PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 212 | 156.25% |
| RUN240426P00007500 | 2024-04-23 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 131.25% |
| RUN240426P00008000 | 2024-04-23 1:14PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 367 | 106.25% |
| RUN240426P00008500 | 2024-04-23 1:39PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 266 | 101.56% |
| RUN240426P00009000 | 2024-04-23 3:02PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 480 | 3,811 | 90.63% |
| RUN240426P00009500 | 2024-04-23 3:59PM EDT | 9.50 | 0.12 | 0.11 | 0.12 | -0.07 | -38.89% | 294 | 916 | 92.97% |
| RUN240426P00010000 | 2024-04-23 3:57PM EDT | 10.00 | 0.26 | 0.26 | 0.27 | -0.14 | -35.00% | 1,038 | 1,887 | 91.02% |
| RUN240426P00010500 | 2024-04-23 3:47PM EDT | 10.50 | 0.49 | 0.52 | 0.53 | -0.20 | -28.99% | 706 | 616 | 92.19% |
| RUN240426P00011000 | 2024-04-23 3:55PM EDT | 11.00 | 0.86 | 0.87 | 0.89 | -0.16 | -15.69% | 217 | 572 | 93.75% |
| RUN240426P00011500 | 2024-04-23 1:43PM EDT | 11.50 | 1.14 | 1.27 | 1.31 | -0.38 | -25.00% | 26 | 1,162 | 91.41% |
| RUN240426P00012000 | 2024-04-23 3:59PM EDT | 12.00 | 1.79 | 1.74 | 1.89 | -0.18 | -9.28% | 32 | 1,008 | 125.78% |
| RUN240426P00012500 | 2024-04-23 3:24PM EDT | 12.50 | 2.11 | 2.10 | 2.29 | -0.33 | -13.52% | 180 | 532 | 135.16% |
| RUN240426P00013000 | 2024-04-23 10:05AM EDT | 13.00 | 2.20 | 2.69 | 3.15 | -0.85 | -27.87% | 4 | 61 | 212.50% |
| RUN240426P00013500 | 2024-04-22 12:34PM EDT | 13.50 | 3.65 | 3.20 | 4.50 | 0.00 | - | 7 | 680 | 365.23% |
| RUN240426P00014000 | 2024-04-23 9:47AM EDT | 14.00 | 3.70 | 3.70 | 3.80 | -0.35 | -8.64% | 1 | 10 | 153.13% |
| RUN240426P00014500 | 2024-04-22 10:12AM EDT | 14.50 | 4.50 | 4.20 | 5.20 | 0.00 | - | 9 | 7 | 367.97% |
| RUN240426P00015000 | 2024-04-22 10:15AM EDT | 15.00 | 5.00 | 3.35 | 5.15 | 0.00 | - | 5 | 1 | 372.27% |
| RUN240426P00015500 | 2024-04-22 10:15AM EDT | 15.50 | 5.50 | 3.85 | 5.80 | 0.00 | - | 1 | 4 | 436.72% |
| RUN240426P00016000 | 2024-04-22 10:17AM EDT | 16.00 | 6.00 | 4.85 | 7.50 | 0.00 | - | 11 | 4 | 416.80% |
| RUN240426P00016500 | 2024-04-12 3:49PM EDT | 16.50 | 4.89 | 4.80 | 6.25 | 0.00 | - | 1 | 0 | 218.75% |
| RUN240426P00017000 | 2024-04-10 1:19PM EDT | 17.00 | 5.05 | 5.90 | 8.05 | 0.00 | - | - | 0 | 376.56% |
| RUN240426P00018000 | 2024-03-13 1:02PM EDT | 18.00 | 7.90 | 5.35 | 6.45 | 0.00 | - | - | 1 | 0.00% |
| RUN240426P00025000 | 2024-04-16 9:37AM EDT | 25.00 | 14.70 | 14.65 | 15.65 | 0.00 | - | - | 0 | 631.25% |
© 2024 Yahoo. Todos los derechos reservados.