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
60.544,12 -937,15 (-1,52%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN241115C00004000 | 2024-04-19 10:30AM EDT | 4.00 | 6.65 | 7.15 | 9.20 | 0.00 | - | 14 | 14 | 144.53% |
| RUN241115C00005000 | 2024-06-04 2:44PM EDT | 5.00 | 9.65 | 6.40 | 8.20 | 0.00 | - | 1 | 114 | 131.45% |
| RUN241115C00006000 | 2024-06-26 9:46AM EDT | 6.00 | 7.35 | 5.50 | 6.30 | 0.00 | - | 12 | 194 | 59.77% |
| RUN241115C00007000 | 2024-05-20 2:18PM EDT | 7.00 | 5.41 | 6.15 | 6.30 | 0.00 | - | 1 | 25 | 146.68% |
| RUN241115C00008000 | 2024-05-24 11:36AM EDT | 8.00 | 6.18 | 5.80 | 5.90 | 0.00 | - | 11 | 777 | 154.10% |
| RUN241115C00009000 | 2024-06-18 9:31AM EDT | 9.00 | 4.85 | 2.98 | 4.15 | 0.00 | - | 1 | 399 | 70.12% |
| RUN241115C00010000 | 2024-06-26 12:17PM EDT | 10.00 | 4.10 | 3.45 | 4.40 | 0.00 | - | 1 | 1,700 | 109.77% |
| RUN241115C00011000 | 2024-06-28 2:01PM EDT | 11.00 | 3.01 | 2.89 | 3.05 | -0.95 | -23.99% | 23 | 507 | 90.33% |
| RUN241115C00012000 | 2024-06-28 1:35PM EDT | 12.00 | 2.55 | 2.46 | 2.60 | -0.95 | -27.14% | 34 | 317 | 89.31% |
| RUN241115C00013000 | 2024-06-28 3:05PM EDT | 13.00 | 2.15 | 2.16 | 2.22 | -0.95 | -30.65% | 90 | 682 | 89.84% |
| RUN241115C00014000 | 2024-06-28 1:00PM EDT | 14.00 | 1.75 | 1.81 | 2.10 | -1.02 | -36.82% | 32 | 736 | 92.24% |
| RUN241115C00015000 | 2024-06-28 3:47PM EDT | 15.00 | 1.56 | 1.51 | 1.66 | -0.89 | -36.33% | 5 | 602 | 88.48% |
| RUN241115C00016000 | 2024-06-28 1:03PM EDT | 16.00 | 1.30 | 1.21 | 1.48 | -0.59 | -31.22% | 4 | 507 | 87.89% |
| RUN241115C00017000 | 2024-06-28 12:37PM EDT | 17.00 | 1.19 | 1.05 | 1.21 | -0.61 | -33.89% | 1 | 334 | 87.01% |
| RUN241115C00018000 | 2024-06-28 1:07PM EDT | 18.00 | 0.90 | 0.93 | 1.24 | -0.65 | -41.94% | 27 | 288 | 91.41% |
| RUN241115C00019000 | 2024-06-28 3:46PM EDT | 19.00 | 0.80 | 0.80 | 0.88 | -0.53 | -39.85% | 16 | 449 | 87.30% |
| RUN241115C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 0.74 | 0.65 | 0.74 | -0.31 | -29.52% | 25 | 11,373 | 86.13% |
| RUN241115C00025000 | 2024-06-28 12:28PM EDT | 25.00 | 0.53 | 0.29 | 0.40 | -0.08 | -13.11% | 2 | 2,452 | 87.11% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN241115P00003000 | 2024-06-10 11:14AM EDT | 3.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 40 | 1 | 157.03% |
| RUN241115P00004000 | 2024-06-25 12:39PM EDT | 4.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 8 | 70 | 114.06% |
| RUN241115P00005000 | 2024-06-11 1:02PM EDT | 5.00 | 0.15 | 0.06 | 0.31 | 0.00 | - | 10 | 169 | 101.95% |
| RUN241115P00006000 | 2024-06-21 1:32PM EDT | 6.00 | 0.24 | 0.28 | 0.32 | 0.00 | - | 2 | 636 | 95.51% |
| RUN241115P00007000 | 2024-06-28 12:53PM EDT | 7.00 | 0.50 | 0.46 | 0.51 | -0.04 | -7.41% | 3 | 201 | 91.99% |
| RUN241115P00008000 | 2024-06-28 3:53PM EDT | 8.00 | 0.75 | 0.54 | 0.77 | +0.15 | +25.00% | 53 | 1,092 | 84.57% |
| RUN241115P00009000 | 2024-06-28 11:39AM EDT | 9.00 | 1.09 | 0.64 | 1.10 | +0.28 | +34.57% | 10 | 121 | 78.13% |
| RUN241115P00010000 | 2024-06-28 3:27PM EDT | 10.00 | 1.50 | 1.45 | 1.50 | +0.29 | +23.97% | 46 | 4,768 | 85.84% |
| RUN241115P00011000 | 2024-06-26 1:12PM EDT | 11.00 | 1.70 | 1.92 | 1.99 | 0.00 | - | 6 | 683 | 84.57% |
| RUN241115P00012000 | 2024-06-28 12:35PM EDT | 12.00 | 2.54 | 2.47 | 2.54 | +0.59 | +30.26% | 5 | 589 | 83.50% |
| RUN241115P00013000 | 2024-06-28 12:35PM EDT | 13.00 | 3.02 | 3.05 | 3.15 | +0.57 | +23.27% | 18 | 190 | 81.98% |
| RUN241115P00014000 | 2024-06-28 1:31PM EDT | 14.00 | 3.78 | 3.70 | 3.85 | +0.58 | +18.12% | 46 | 1,541 | 81.30% |
| RUN241115P00015000 | 2024-06-27 9:57AM EDT | 15.00 | 3.90 | 4.40 | 4.55 | 0.00 | - | 12 | 1,417 | 79.83% |
| RUN241115P00016000 | 2024-06-25 2:59PM EDT | 16.00 | 4.50 | 4.15 | 5.30 | 0.00 | - | 29 | 406 | 59.28% |
| RUN241115P00017000 | 2024-06-10 9:46AM EDT | 17.00 | 5.15 | 5.95 | 6.55 | 0.00 | - | 223 | 235 | 86.28% |
| RUN241115P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 6.10 | 6.35 | 7.65 | 0.00 | - | 1 | 174 | 82.72% |
| RUN241115P00019000 | 2024-06-14 10:03AM EDT | 19.00 | 6.65 | 7.65 | 7.80 | 0.00 | - | 1 | 40 | 76.37% |
| RUN241115P00020000 | 2024-06-11 10:55AM EDT | 20.00 | 7.20 | 8.45 | 8.80 | 0.00 | - | 50 | 60 | 76.37% |
| RUN241115P00025000 | 2024-04-09 12:08PM EDT | 25.00 | 12.95 | 12.45 | 13.65 | 0.00 | - | - | 9 | 96.68% |
© 2024 Yahoo. Todos os direitos reservados.