Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.301,98 -1.263,23 (-2,05%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade 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 | 247.66% |
| RUN240816C00005000 | 2024-06-27 10:44AM EDT | 5.00 | 8.00 | 5.15 | 8.75 | 0.00 | - | 1 | 40 | 144.53% |
| RUN240816C00006000 | 2024-06-17 10:58AM EDT | 6.00 | 6.95 | 4.95 | 8.00 | 0.00 | - | 12 | 109 | 204.69% |
| RUN240816C00007000 | 2024-06-25 2:38PM EDT | 7.00 | 6.25 | 4.95 | 5.10 | 0.00 | - | 5 | 112 | 109.38% |
| RUN240816C00008000 | 2024-06-27 1:37PM EDT | 8.00 | 3.95 | 4.05 | 4.15 | -1.75 | -30.70% | 10 | 235 | 97.07% |
| RUN240816C00009000 | 2024-06-28 1:29PM EDT | 9.00 | 3.15 | 2.22 | 3.35 | -1.60 | -33.68% | 86 | 580 | 99.02% |
| RUN240816C00010000 | 2024-06-28 2:22PM EDT | 10.00 | 2.62 | 2.42 | 2.62 | -1.35 | -34.01% | 51 | 1,677 | 87.11% |
| RUN240816C00011000 | 2024-06-28 3:57PM EDT | 11.00 | 2.00 | 1.94 | 1.98 | -0.51 | -20.32% | 76 | 1,039 | 88.77% |
| RUN240816C00012000 | 2024-06-28 3:48PM EDT | 12.00 | 1.36 | 1.44 | 1.48 | -1.16 | -46.03% | 239 | 2,698 | 87.21% |
| RUN240816C00013000 | 2024-06-28 3:32PM EDT | 13.00 | 1.01 | 1.05 | 1.72 | -0.91 | -47.40% | 207 | 1,042 | 104.30% |
| RUN240816C00014000 | 2024-06-28 3:28PM EDT | 14.00 | 0.76 | 0.77 | 0.81 | -0.73 | -48.99% | 161 | 3,028 | 86.62% |
| RUN240816C00015000 | 2024-06-28 3:41PM EDT | 15.00 | 0.59 | 0.55 | 0.59 | -0.56 | -48.70% | 345 | 8,775 | 86.33% |
| RUN240816C00016000 | 2024-06-28 1:41PM EDT | 16.00 | 0.43 | 0.40 | 0.43 | -0.41 | -48.81% | 8 | 5,218 | 86.72% |
| RUN240816C00017000 | 2024-06-28 1:05PM EDT | 17.00 | 0.27 | 0.26 | 0.34 | -0.34 | -55.74% | 35 | 1,697 | 86.91% |
| RUN240816C00018000 | 2024-06-28 2:43PM EDT | 18.00 | 0.25 | 0.20 | 0.26 | -0.25 | -50.00% | 10 | 1,525 | 88.67% |
| RUN240816C00019000 | 2024-06-27 11:57AM EDT | 19.00 | 0.33 | 0.09 | 0.23 | 0.00 | - | 11 | 887 | 87.89% |
| RUN240816C00020000 | 2024-06-28 2:16PM EDT | 20.00 | 0.10 | 0.10 | 0.14 | -0.13 | -56.52% | 34 | 872 | 89.06% |
| RUN240816C00021000 | 2024-06-17 12:09PM EDT | 21.00 | 0.26 | 0.05 | 0.36 | 0.00 | - | 300 | 515 | 107.03% |
| RUN240816C00022000 | 2024-06-28 3:28PM EDT | 22.00 | 0.05 | 0.04 | 0.10 | -0.07 | -58.33% | 1 | 216 | 91.02% |
| RUN240816C00023000 | 2024-06-27 2:13PM EDT | 23.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 1 | 1,162 | 94.53% |
| RUN240816C00024000 | 2024-06-28 3:28PM EDT | 24.00 | 0.10 | 0.03 | 0.09 | +0.03 | +42.86% | 11 | 440 | 98.05% |
| RUN240816C00025000 | 2024-06-27 10:42AM EDT | 25.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 9 | 494 | 102.34% |
| RUN240816C00026000 | 2024-06-28 3:28PM EDT | 26.00 | 0.05 | 0.01 | 0.24 | -0.04 | -44.44% | 1 | 111 | 121.09% |
| RUN240816C00027000 | 2024-06-27 10:41AM EDT | 27.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 9 | 39 | 124.61% |
| RUN240816C00028000 | 2024-06-26 1:26PM EDT | 28.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 104 | 128.52% |
| RUN240816C00029000 | 2024-06-14 11:46AM EDT | 29.00 | 0.04 | 0.01 | 0.04 | -0.07 | -63.64% | 1 | 38 | 104.69% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 50.00% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | 8 | 205 | 93.75% |
| RUN240816C00032000 | 2024-06-13 12:24PM EDT | 32.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 8 | 257 | 180.66% |
| RUN240816C00033000 | 2024-06-27 9:38AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| RUN240816C00034000 | 2024-06-13 12:24PM EDT | 34.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 8 | 135 | 188.09% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 638 | 190.82% |
| RUN240816C00036000 | 2024-06-13 12:25PM EDT | 36.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 8 | 386 | 172.27% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 166 | 197.46% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 16 | 215 | 200.59% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 173.44% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RUN240816P00005000 | 2024-06-25 11:49AM EDT | 5.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 161 | 141.02% |
| RUN240816P00006000 | 2024-06-25 12:11PM EDT | 6.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 25 | 176 | 85.94% |
| RUN240816P00007000 | 2024-06-27 2:23PM EDT | 7.00 | 0.07 | 0.11 | 0.13 | 0.00 | - | 98 | 8,690 | 100.78% |
| RUN240816P00008000 | 2024-06-28 3:45PM EDT | 8.00 | 0.23 | 0.21 | 0.23 | +0.06 | +35.29% | 21 | 906 | 94.53% |
| RUN240816P00009000 | 2024-06-28 1:55PM EDT | 9.00 | 0.41 | 0.37 | 0.40 | +0.16 | +64.00% | 14 | 2,074 | 89.45% |
| RUN240816P00010000 | 2024-06-28 3:45PM EDT | 10.00 | 0.69 | 0.64 | 0.68 | +0.25 | +56.82% | 35 | 3,541 | 87.21% |
| RUN240816P00011000 | 2024-06-28 3:46PM EDT | 11.00 | 1.03 | 1.03 | 1.06 | +0.32 | +45.07% | 97 | 2,188 | 85.35% |
| RUN240816P00012000 | 2024-06-28 3:49PM EDT | 12.00 | 1.63 | 1.53 | 1.56 | +0.62 | +61.39% | 131 | 2,374 | 83.98% |
| RUN240816P00013000 | 2024-06-28 3:08PM EDT | 13.00 | 2.17 | 2.11 | 2.18 | +0.70 | +47.62% | 163 | 3,842 | 82.52% |
| RUN240816P00014000 | 2024-06-28 3:28PM EDT | 14.00 | 2.97 | 2.83 | 2.98 | +0.88 | +42.11% | 234 | 2,848 | 85.16% |
| RUN240816P00015000 | 2024-06-28 12:26PM EDT | 15.00 | 3.50 | 3.60 | 3.70 | +0.77 | +28.21% | 4 | 7,782 | 82.23% |
| RUN240816P00016000 | 2024-06-25 11:10AM EDT | 16.00 | 3.50 | 4.20 | 4.55 | 0.00 | - | 5 | 1,451 | 71.68% |
| RUN240816P00017000 | 2024-06-21 2:42PM EDT | 17.00 | 4.55 | 5.30 | 6.35 | 0.00 | - | 1 | 161 | 116.70% |
| RUN240816P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 5.40 | 6.25 | 6.35 | 0.00 | - | 1 | 217 | 80.86% |
| RUN240816P00019000 | 2024-06-10 11:20AM EDT | 19.00 | 5.70 | 7.15 | 8.30 | 0.00 | - | 2 | 37 | 127.73% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 6.15 | 6.30 | 0.00 | - | 3 | 5 | 0.00% |
| RUN240816P00021000 | 2024-05-31 2:06PM EDT | 21.00 | 7.15 | 8.10 | 10.25 | 0.00 | - | 2 | 5 | 76.56% |
| 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 | 206.25% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 104.30% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 102.34% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 107.03% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 249.71% |
| RUN240816P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 17.85 | 16.35 | 19.95 | 0.00 | - | 80 | 0 | 96.88% |
© 2024 Yahoo. Todos os direitos reservados.