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
60.302,16 -1.282,52 (-2,08%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| RUN250117C00005000 | 2024-06-27 2:51PM EDT | 5.00 | 8.60 | 6.60 | 7.35 | 0.00 | - | 10 | 793 | 75.59% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 6.40 | 6.55 | 0.00 | - | 40 | 46 | 101.56% |
| RUN250117C00007500 | 2024-06-28 10:59AM EDT | 7.50 | 5.80 | 5.30 | 5.45 | -1.00 | -14.71% | 1 | 732 | 95.31% |
| RUN250117C00009000 | 2024-06-27 3:21PM EDT | 9.00 | 5.75 | 4.40 | 4.50 | 0.00 | - | 2 | 30 | 92.29% |
| RUN250117C00010000 | 2024-06-28 3:52PM EDT | 10.00 | 4.00 | 3.85 | 3.95 | -1.00 | -20.00% | 6 | 4,272 | 90.28% |
| RUN250117C00011000 | 2024-06-28 2:26PM EDT | 11.00 | 3.51 | 3.40 | 3.50 | -1.12 | -24.19% | 6 | 250 | 89.94% |
| RUN250117C00012500 | 2024-06-28 3:29PM EDT | 12.50 | 2.71 | 2.76 | 2.85 | -1.22 | -31.04% | 5,057 | 8,586 | 87.50% |
| RUN250117C00014000 | 2024-06-28 2:48PM EDT | 14.00 | 2.35 | 2.11 | 2.50 | -0.90 | -27.69% | 33 | 733 | 86.52% |
| RUN250117C00015000 | 2024-06-28 3:45PM EDT | 15.00 | 1.98 | 1.97 | 2.05 | -0.74 | -27.21% | 178 | 13,829 | 85.60% |
| RUN250117C00016000 | 2024-06-28 12:37PM EDT | 16.00 | 1.80 | 1.55 | 1.80 | -0.40 | -18.18% | 10 | 300 | 82.62% |
| RUN250117C00017500 | 2024-06-28 12:44PM EDT | 17.50 | 1.45 | 1.41 | 1.50 | -0.61 | -29.61% | 21 | 32,626 | 84.67% |
| RUN250117C00020000 | 2024-06-28 2:30PM EDT | 20.00 | 1.08 | 1.02 | 1.10 | -0.50 | -31.65% | 44 | 15,446 | 83.98% |
| RUN250117C00022500 | 2024-06-27 11:58AM EDT | 22.50 | 1.17 | 0.75 | 0.91 | 0.00 | - | 5 | 29,039 | 85.35% |
| RUN250117C00025000 | 2024-06-26 2:11PM EDT | 25.00 | 0.68 | 0.48 | 0.66 | 0.00 | - | 3 | 11,950 | 82.81% |
| RUN250117C00027500 | 2024-06-17 1:29PM EDT | 27.50 | 0.70 | 0.38 | 0.88 | 0.00 | - | 2 | 3,384 | 91.85% |
| RUN250117C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.50 | 0.28 | 0.55 | 0.00 | - | 1 | 7,441 | 87.60% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.27 | 0.31 | 0.00 | - | 1 | 1,398 | 85.35% |
| RUN250117C00035000 | 2024-06-28 12:52PM EDT | 35.00 | 0.22 | 0.22 | 0.26 | -0.18 | -45.00% | 4 | 6,969 | 86.13% |
| RUN250117C00037500 | 2024-06-24 3:58PM EDT | 37.50 | 0.32 | 0.17 | 1.59 | 0.00 | - | 3 | 206 | 122.17% |
| RUN250117C00040000 | 2024-06-27 11:50AM EDT | 40.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 1 | 1,350 | 87.89% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 111.82% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 107.91% |
| RUN250117C00047500 | 2024-06-27 10:43AM EDT | 47.50 | 0.14 | 0.04 | 0.15 | 0.00 | - | 8 | 132 | 88.28% |
| RUN250117C00050000 | 2024-06-21 1:00PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 656 | 91.41% |
| RUN250117C00055000 | 2024-06-27 2:21PM EDT | 55.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 9 | 1,209 | 104.10% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-06-11 3:20PM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 90 | 436 | 149.22% |
| RUN250117P00005000 | 2024-06-25 1:20PM EDT | 5.00 | 0.25 | 0.27 | 0.31 | 0.00 | - | 803 | 14,397 | 95.70% |
| RUN250117P00006000 | 2024-06-28 12:29PM EDT | 6.00 | 0.46 | 0.43 | 1.79 | +0.10 | +27.78% | 10 | 1,520 | 131.25% |
| RUN250117P00007500 | 2024-06-28 3:40PM EDT | 7.50 | 0.86 | 0.80 | 0.88 | +0.14 | +19.44% | 10 | 91,475 | 87.01% |
| RUN250117P00009000 | 2024-06-27 12:14PM EDT | 9.00 | 1.12 | 1.22 | 1.61 | 0.00 | - | 1 | 705 | 85.74% |
| RUN250117P00010000 | 2024-06-28 3:53PM EDT | 10.00 | 1.80 | 1.76 | 1.85 | +0.28 | +18.42% | 191 | 19,009 | 82.42% |
| RUN250117P00011000 | 2024-06-28 3:40PM EDT | 11.00 | 2.31 | 2.25 | 2.44 | +0.36 | +18.46% | 19 | 1,936 | 82.32% |
| RUN250117P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 3.10 | 3.10 | 3.15 | +0.55 | +21.57% | 283 | 9,617 | 78.22% |
| RUN250117P00014000 | 2024-06-27 1:34PM EDT | 14.00 | 3.40 | 4.05 | 4.15 | 0.00 | - | 3 | 2,635 | 76.76% |
| RUN250117P00015000 | 2024-06-27 1:13PM EDT | 15.00 | 4.05 | 4.75 | 4.85 | 0.00 | - | 100 | 10,994 | 75.68% |
| RUN250117P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 4.90 | 5.50 | 5.60 | 0.00 | - | 375 | 635 | 74.95% |
| RUN250117P00017500 | 2024-06-25 9:35AM EDT | 17.50 | 5.90 | 6.65 | 7.15 | 0.00 | - | 125 | 2,270 | 78.86% |
| RUN250117P00020000 | 2024-06-28 12:29PM EDT | 20.00 | 8.66 | 8.60 | 8.90 | +0.91 | +11.74% | 10 | 3,882 | 68.36% |
| RUN250117P00022500 | 2024-06-10 2:26PM EDT | 22.50 | 9.44 | 10.55 | 12.05 | 0.00 | - | 2 | 1,985 | 79.10% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 85.64% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.50 | 14.70 | 0.00 | - | 1 | 19 | 0.00% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 71.09% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 25.00 | 26.80 | 0.00 | - | 1 | 0 | 91.60% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 127.44% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 100.39% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 145.07% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 0.00% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 0.00% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.