Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.761,50 +115,39 (+0,30%) Dólar/Euro
1,0851 +0,0001 (+0,01%) Petróleo Brent
82,29 +0,17 (+0,21%) Bitcoin EUR
63.439,42 -167,13 (-0,26%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621C00001000 | 2024-03-28 9:30AM EDT | 1.00 | 12.15 | 8.00 | 10.55 | 0.00 | - | 1 | 22 | 0.00% |
| RUN240621C00002500 | 2023-11-28 4:50PM EDT | 2.50 | 9.50 | 17.60 | 18.30 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240621C00004000 | 2024-03-05 10:56AM EDT | 4.00 | 7.80 | 8.80 | 9.80 | 0.00 | - | - | 2 | 385.94% |
| RUN240621C00005000 | 2024-05-22 10:50AM EDT | 5.00 | 8.20 | 7.45 | 8.90 | 0.00 | - | 30 | 35 | 344.53% |
| RUN240621C00006000 | 2024-05-22 11:36AM EDT | 6.00 | 7.29 | 7.30 | 7.65 | 0.00 | - | 1 | 14 | 181.25% |
| RUN240621C00007500 | 2024-05-22 1:48PM EDT | 7.50 | 5.80 | 4.90 | 7.40 | 0.00 | - | 3 | 262 | 179.69% |
| RUN240621C00009000 | 2024-05-24 11:31AM EDT | 9.00 | 4.39 | 4.45 | 5.25 | +0.04 | +0.92% | 2 | 225 | 162.89% |
| RUN240621C00009500 | 2024-05-24 9:30AM EDT | 9.50 | 2.76 | 3.95 | 4.10 | +2.76 | - | 10 | 0 | 98.83% |
| RUN240621C00010000 | 2024-05-24 3:38PM EDT | 10.00 | 3.60 | 3.55 | 3.65 | +1.20 | +50.00% | 146 | 947 | 99.61% |
| RUN240621C00010500 | 2024-05-24 3:24PM EDT | 10.50 | 3.20 | 2.85 | 4.25 | +3.20 | - | 10 | 38 | 137.89% |
| RUN240621C00011000 | 2024-05-24 3:24PM EDT | 11.00 | 2.71 | 2.72 | 2.94 | +1.10 | +68.32% | 78 | 1,380 | 100.78% |
| RUN240621C00011500 | 2024-05-24 12:06PM EDT | 11.50 | 2.32 | 2.35 | 2.84 | +2.32 | - | 21 | 520 | 110.74% |
| RUN240621C00012000 | 2024-05-24 2:37PM EDT | 12.00 | 2.00 | 2.00 | 2.08 | +2.00 | - | 131 | 603 | 90.63% |
| RUN240621C00012500 | 2024-05-24 3:43PM EDT | 12.50 | 1.72 | 1.72 | 1.74 | +0.78 | +82.98% | 309 | 15,142 | 89.84% |
| RUN240621C00013000 | 2024-05-24 3:37PM EDT | 13.00 | 1.45 | 1.44 | 1.47 | +1.45 | - | 296 | 130 | 89.26% |
| RUN240621C00013500 | 2024-05-24 3:56PM EDT | 13.50 | 1.21 | 1.20 | 1.23 | +1.21 | - | 642 | 3,275 | 88.87% |
| RUN240621C00014000 | 2024-05-24 3:59PM EDT | 14.00 | 1.01 | 1.00 | 1.03 | +0.51 | +102.00% | 3,834 | 17,074 | 89.16% |
| RUN240621C00014500 | 2024-05-24 12:36PM EDT | 14.50 | 0.77 | 0.82 | 1.00 | +0.77 | - | 24 | 64 | 94.34% |
| RUN240621C00015000 | 2024-05-24 3:55PM EDT | 15.00 | 0.70 | 0.68 | 0.71 | +0.37 | +112.12% | 1,386 | 15,595 | 89.65% |
| RUN240621C00015500 | 2024-05-24 3:04PM EDT | 15.50 | 0.54 | 0.56 | 0.59 | +0.54 | - | 20 | 272 | 90.23% |
| RUN240621C00016000 | 2024-05-24 3:29PM EDT | 16.00 | 0.46 | 0.46 | 0.49 | +0.26 | +130.00% | 299 | 6,575 | 90.82% |
| RUN240621C00016500 | 2024-05-22 10:35AM EDT | 16.50 | 0.33 | 0.38 | 0.54 | +0.33 | - | - | 19 | 97.46% |
| RUN240621C00017000 | 2024-05-24 11:43AM EDT | 17.00 | 0.31 | 0.31 | 0.49 | +0.31 | - | 12 | 35 | 99.41% |
| RUN240621C00017500 | 2024-05-24 3:27PM EDT | 17.50 | 0.25 | 0.24 | 0.33 | +0.15 | +150.00% | 176 | 10,295 | 94.53% |
| RUN240621C00018000 | 2024-05-24 3:32PM EDT | 18.00 | 0.23 | 0.21 | 0.23 | +0.23 | - | 1 | 62 | 93.16% |
| RUN240621C00019000 | 2024-05-22 11:01AM EDT | 19.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 8 | 2,078 | 96.68% |
| RUN240621C00020000 | 2024-05-24 2:48PM EDT | 20.00 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 98 | 2,235 | 96.09% |
| RUN240621C00021000 | 2024-05-24 12:00PM EDT | 21.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 100 | 1,163 | 97.66% |
| RUN240621C00022000 | 2024-05-23 10:52AM EDT | 22.00 | 0.03 | 0.03 | 0.09 | +0.03 | - | - | 201 | 101.56% |
| RUN240621C00022500 | 2024-05-24 12:00PM EDT | 22.50 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 100 | 872 | 97.66% |
| RUN240621C00024000 | 2024-05-22 10:53AM EDT | 24.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 4 | 257 | 157.62% |
| RUN240621C00025000 | 2024-05-23 2:26PM EDT | 25.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 2,093 | 109.38% |
| RUN240621C00026000 | 2024-05-16 2:29PM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 103 | 133 | 139.06% |
| RUN240621C00027500 | 2024-05-14 3:48PM EDT | 27.50 | 0.05 | 0.00 | 0.46 | 0.00 | - | 8 | 343 | 174.22% |
| RUN240621C00029000 | 2024-05-15 2:50PM EDT | 29.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 1,204 | 175.00% |
| RUN240621C00030000 | 2024-05-21 2:53PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 1,672 | 161.33% |
| RUN240621C00031000 | 2024-05-07 11:24AM EDT | 31.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 8 | 139 | 185.16% |
| RUN240621C00032500 | 2024-05-09 10:09AM EDT | 32.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 410 | 191.41% |
| RUN240621C00034000 | 2024-04-12 12:00PM EDT | 34.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 100 | 133 | 185.55% |
| RUN240621C00035000 | 2024-04-09 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 605 | 217.97% |
| RUN240621C00036000 | 2024-01-11 3:29PM EDT | 36.00 | 0.38 | 0.25 | 0.28 | 0.00 | - | 1 | 2 | 225.00% |
| RUN240621C00037500 | 2024-05-01 1:46PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 175.00% |
| RUN240621C00040000 | 2024-05-24 1:11PM EDT | 40.00 | 0.05 | 0.01 | 0.24 | +0.03 | +150.00% | 2 | 285 | 210.94% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621P00001000 | 2024-05-16 12:22PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 375.00% |
| RUN240621P00002500 | 2024-03-19 3:19PM EDT | 2.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 348.44% |
| RUN240621P00004000 | 2024-05-24 3:08PM EDT | 4.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 106 | 325 | 206.25% |
| RUN240621P00005000 | 2024-05-23 10:20AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,031 | 181.25% |
| RUN240621P00006000 | 2024-05-22 1:30PM EDT | 6.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 769 | 178.91% |
| RUN240621P00007000 | 2024-05-24 11:08AM EDT | 7.00 | 0.05 | 0.01 | 0.05 | +0.05 | - | 2 | 1 | 123.44% |
| RUN240621P00007500 | 2024-05-24 3:40PM EDT | 7.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 62 | 5,095 | 120.31% |
| RUN240621P00008000 | 2024-05-23 12:05PM EDT | 8.00 | 0.07 | 0.02 | 0.10 | +0.07 | - | - | 151 | 114.84% |
| RUN240621P00008500 | 2024-05-23 9:58AM EDT | 8.50 | 0.10 | 0.03 | 0.10 | +0.10 | - | - | 11 | 104.69% |
| RUN240621P00009000 | 2024-05-24 3:39PM EDT | 9.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 23 | 3,907 | 103.13% |
| RUN240621P00009500 | 2024-05-23 2:23PM EDT | 9.50 | 0.25 | 0.11 | 0.15 | +0.25 | - | - | 13 | 98.05% |
| RUN240621P00010000 | 2024-05-24 3:50PM EDT | 10.00 | 0.18 | 0.17 | 0.18 | -0.19 | -51.35% | 88 | 11,179 | 94.14% |
| RUN240621P00010500 | 2024-05-24 3:18PM EDT | 10.50 | 0.26 | 0.22 | 0.25 | +0.26 | - | 10 | 238 | 90.63% |
| RUN240621P00011000 | 2024-05-24 3:57PM EDT | 11.00 | 0.31 | 0.31 | 0.35 | -0.39 | -55.71% | 412 | 4,415 | 89.06% |
| RUN240621P00011500 | 2024-05-24 3:48PM EDT | 11.50 | 0.45 | 0.43 | 0.47 | +0.45 | - | 52 | 166 | 87.70% |
| RUN240621P00012000 | 2024-05-24 3:44PM EDT | 12.00 | 0.60 | 0.58 | 0.62 | +0.60 | - | 312 | 194 | 86.52% |
| RUN240621P00012500 | 2024-05-24 3:02PM EDT | 12.50 | 0.85 | 0.77 | 0.81 | -0.55 | -39.29% | 84 | 6,457 | 85.94% |
| RUN240621P00013000 | 2024-05-24 2:01PM EDT | 13.00 | 1.05 | 0.99 | 1.03 | +1.05 | - | 418 | 354 | 85.25% |
| RUN240621P00013500 | 2024-05-24 3:47PM EDT | 13.50 | 1.28 | 1.26 | 1.29 | +1.28 | - | 3 | 3 | 85.35% |
| RUN240621P00014000 | 2024-05-24 3:00PM EDT | 14.00 | 1.63 | 1.55 | 1.59 | -0.37 | -18.50% | 21 | 5,090 | 85.35% |
| RUN240621P00014500 | 2024-05-23 10:27AM EDT | 14.50 | 2.75 | 1.40 | 1.93 | +2.75 | - | - | 10 | 68.56% |
| RUN240621P00015000 | 2024-05-24 1:31PM EDT | 15.00 | 2.40 | 2.23 | 2.28 | -0.29 | -10.78% | 211 | 2,946 | 85.94% |
| RUN240621P00016000 | 2024-05-22 10:32AM EDT | 16.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 6 | 729 | 81.15% |
| RUN240621P00017500 | 2024-05-23 2:51PM EDT | 17.50 | 5.88 | 4.10 | 4.40 | 0.00 | - | 18 | 2,989 | 76.76% |
| RUN240621P00019000 | 2024-03-07 2:36PM EDT | 19.00 | 7.20 | 7.45 | 8.00 | 0.00 | - | 8 | 294 | 260.45% |
| RUN240621P00020000 | 2024-05-24 1:51PM EDT | 20.00 | 6.75 | 5.85 | 7.45 | -1.75 | -20.59% | 5 | 2,179 | 79.69% |
| RUN240621P00021000 | 2024-03-08 4:59PM EDT | 21.00 | 8.73 | 9.25 | 9.85 | 0.00 | - | 2 | 162 | 273.63% |
| RUN240621P00022500 | 2024-03-14 3:01PM EDT | 22.50 | 13.15 | 10.85 | 11.00 | 0.00 | - | 2 | 739 | 281.25% |
| RUN240621P00024000 | 2024-03-13 1:19PM EDT | 24.00 | 13.95 | 11.70 | 13.55 | 0.00 | - | 2 | 10 | 311.04% |
| RUN240621P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 14.93 | 13.10 | 14.55 | 0.00 | - | 40 | 0 | 334.96% |
| RUN240621P00026000 | 2024-03-01 4:42PM EDT | 26.00 | 13.85 | 12.80 | 13.90 | 0.00 | - | 1 | 0 | 225.20% |
| RUN240621P00027500 | 2024-05-22 9:33AM EDT | 27.50 | 15.55 | 13.90 | 14.40 | 0.00 | - | 4 | 0 | 127.34% |
| RUN240621P00030000 | 2024-02-23 1:19PM EDT | 30.00 | 17.86 | 18.30 | 19.55 | 0.00 | - | 1 | 0 | 382.23% |
| RUN240621P00032500 | 2023-08-24 9:40AM EDT | 32.50 | 19.00 | 19.50 | 19.65 | 0.00 | - | 12 | 0 | 237.11% |
| RUN240621P00035000 | 2023-09-08 1:15PM EDT | 35.00 | 20.97 | 24.50 | 24.60 | 0.00 | - | 21 | 0 | 459.08% |
| RUN240621P00037500 | 2024-01-08 4:58PM EDT | 37.50 | 20.92 | 21.95 | 22.40 | 0.00 | - | 9 | 0 | 0.00% |
| RUN240621P00040000 | 2024-04-15 1:16PM EDT | 40.00 | 29.10 | 27.65 | 29.05 | 0.00 | - | - | 0 | 395.90% |
© 2024 Yahoo. Todos los derechos reservados.