Mercado abrirá em 8 h 4 min

(RUN)

. Moeda em USD.
Adicionar à lista
- (-)
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RUN240628C000040002024-06-25 9:50AM EDT4.008.958.8010.950.00-531,501.56%
RUN240628C000050002024-06-25 9:57AM EDT5.007.956.709.400.00-137631.25%
RUN240628C000070002024-06-21 10:10AM EDT7.005.805.706.950.00-124621.88%
RUN240628C000075002024-06-20 12:16PM EDT7.505.105.107.500.00--4777.34%
RUN240628C000080002024-06-21 11:26AM EDT8.004.753.706.650.00-615436.72%
RUN240628C000085002024-06-21 10:10AM EDT8.504.303.255.800.00-57292.19%
RUN240628C000090002024-06-25 9:49AM EDT9.004.052.985.700.00-610425.00%
RUN240628C000095002024-06-21 10:13AM EDT9.503.302.885.050.00-2162425.78%
RUN240628C000100002024-06-25 3:30PM EDT10.002.982.513.350.00-9296340.23%
RUN240628C000110002024-06-25 9:36AM EDT11.002.111.092.680.00-36348.44%
RUN240628C000115002024-06-25 3:40PM EDT11.501.431.451.630.00-122115.63%
RUN240628C000120002024-06-25 3:47PM EDT12.000.961.021.130.00-6534996.88%
RUN240628C000125002024-06-25 3:49PM EDT12.500.600.660.700.00-11035789.06%
RUN240628C000130002024-06-25 3:59PM EDT13.000.360.370.400.00-2,8391,95286.33%
RUN240628C000135002024-06-25 3:49PM EDT13.500.180.180.210.00-3,2677,94985.55%
RUN240628C000140002024-06-25 3:56PM EDT14.000.090.090.110.00-1962,21189.84%
RUN240628C000145002024-06-25 3:57PM EDT14.500.050.030.060.00-15996190.63%
RUN240628C000150002024-06-25 3:51PM EDT15.000.030.030.040.00-1831,262104.69%
RUN240628C000155002024-06-25 11:15AM EDT15.500.020.010.030.00-3197109.38%
RUN240628C000160002024-06-25 3:52PM EDT16.000.020.010.030.00-6255125.00%
RUN240628C000165002024-06-25 3:49PM EDT16.500.010.000.230.00-11746201.56%
RUN240628C000170002024-06-25 10:03AM EDT17.000.020.000.050.00-1333159.38%
RUN240628C000175002024-06-24 10:10AM EDT17.500.010.000.140.00-101132209.38%
RUN240628C000180002024-06-25 2:59PM EDT18.000.010.000.010.00-583150.00%
RUN240628C000185002024-06-20 2:02PM EDT18.500.010.000.120.00-112231.25%
RUN240628C000190002024-06-24 9:38AM EDT19.000.010.000.090.00-200342232.81%
RUN240628C000195002024-06-24 9:36AM EDT19.500.010.000.110.00-15253.13%
RUN240628C000200002024-06-24 9:36AM EDT20.000.010.000.110.00-101167265.63%
RUN240628C000210002024-06-17 1:30PM EDT21.000.010.000.110.00-1322289.06%
RUN240628C000250002024-06-17 2:08PM EDT25.000.010.000.110.00--6368.75%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RUN240628P000050002024-05-22 10:41AM EDT5.000.050.000.110.00--1575.00%
RUN240628P000060002024-06-10 3:03PM EDT6.000.010.000.110.00--10475.00%
RUN240628P000070002024-06-21 10:05AM EDT7.000.020.000.010.00-316275.00%
RUN240628P000075002024-05-24 3:14PM EDT7.500.080.000.120.00-29357.81%
RUN240628P000080002024-06-20 2:01PM EDT8.000.010.000.110.00-5690315.63%
RUN240628P000085002024-06-21 9:35AM EDT8.500.010.000.000.00-2015550.00%
RUN240628P000090002024-06-24 9:48AM EDT9.000.010.000.010.00-40167168.75%
RUN240628P000095002024-06-25 9:46AM EDT9.500.010.000.010.00-1272150.00%
RUN240628P000100002024-06-25 3:13PM EDT10.000.020.000.020.00-103309137.50%
RUN240628P000105002024-06-25 9:30AM EDT10.500.010.010.120.00-100380166.41%
RUN240628P000110002024-06-25 3:59PM EDT11.000.030.000.030.00-2818199.22%
RUN240628P000115002024-06-25 2:49PM EDT11.500.030.030.060.00-2328398.44%
RUN240628P000120002024-06-25 3:58PM EDT12.000.090.090.110.00-28970092.19%
RUN240628P000125002024-06-25 3:41PM EDT12.500.220.200.220.00-48679686.72%
RUN240628P000130002024-06-25 3:47PM EDT13.000.460.400.430.00-28876983.98%
RUN240628P000135002024-06-25 3:50PM EDT13.500.810.700.750.00-87157383.20%
RUN240628P000140002024-06-25 3:25PM EDT14.001.141.091.290.00-51515104.69%
RUN240628P000145002024-06-25 10:49AM EDT14.501.451.361.910.00-2126112.50%
RUN240628P000150002024-06-25 3:49PM EDT15.002.171.932.200.00-49396.88%
RUN240628P000155002024-06-14 1:27PM EDT15.502.352.292.820.00-19103.13%
RUN240628P000160002024-06-17 11:33AM EDT16.003.402.324.100.00-262204.69%
RUN240628P000165002024-06-12 11:27AM EDT16.502.002.935.200.00--22332.42%
RUN240628P000170002024-06-12 10:10AM EDT17.001.852.994.150.00--3216.41%
RUN240628P000175002024-06-13 2:41PM EDT17.503.683.156.650.00-158326.95%
RUN240628P000185002024-06-24 11:28AM EDT18.505.254.457.650.00-38408.59%
RUN240628P000200002024-06-24 10:23AM EDT20.006.756.058.650.00-3734393.75%
RUN240628P000220002024-06-24 10:17AM EDT22.008.657.9010.400.00-23353.13%