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
60.317,61 -1.257,60 (-2,04%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705C00010000 | 2024-06-28 2:52PM EDT | 10.00 | 1.72 | 1.80 | 1.93 | -1.63 | -48.66% | 4 | 16 | 56.25% |
| RUN240705C00010500 | 2024-06-25 10:12AM EDT | 10.50 | 2.81 | 1.38 | 1.45 | 0.00 | - | 4 | 6 | 70.31% |
| RUN240705C00011000 | 2024-06-28 3:59PM EDT | 11.00 | 1.00 | 0.97 | 1.02 | -4.30 | -81.13% | 20 | 2 | 69.14% |
| RUN240705C00012000 | 2024-06-28 3:57PM EDT | 12.00 | 0.41 | 0.36 | 0.39 | -1.19 | -74.37% | 1,007 | 77 | 66.99% |
| RUN240705C00012500 | 2024-06-28 3:54PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | -0.97 | -82.91% | 1,770 | 220 | 66.80% |
| RUN240705C00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.11 | 0.10 | 0.12 | -0.61 | -84.72% | 544 | 546 | 69.92% |
| RUN240705C00013500 | 2024-06-28 3:46PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.42 | -87.50% | 737 | 1,019 | 74.22% |
| RUN240705C00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 202 | 739 | 76.56% |
| RUN240705C00014500 | 2024-06-28 1:09PM EDT | 14.50 | 0.03 | 0.01 | 0.22 | -0.16 | -84.21% | 97 | 515 | 118.75% |
| RUN240705C00015000 | 2024-06-28 2:59PM EDT | 15.00 | 0.02 | 0.01 | 0.07 | -0.09 | -81.82% | 28 | 1,482 | 103.13% |
| RUN240705C00015500 | 2024-06-28 11:23AM EDT | 15.50 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 3 | 72 | 121.88% |
| RUN240705C00016000 | 2024-06-27 1:17PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 808 | 114.06% |
| RUN240705C00017000 | 2024-06-24 2:58PM EDT | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 211 | 106.25% |
| RUN240705C00017500 | 2024-06-27 12:39PM EDT | 17.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 18 | 175.00% |
| RUN240705C00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 73 | 220.31% |
| RUN240705C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 3 | 27 | 178.13% |
| RUN240705C00020000 | 2024-06-24 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 52 | 214.06% |
| RUN240705C00022500 | 2024-05-30 1:14PM EDT | 22.50 | 0.14 | 0.01 | 0.50 | 0.00 | - | 3 | 3 | 325.78% |
| RUN240705C00025000 | 2024-06-24 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 39 | 360.55% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705P00008000 | 2024-06-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 177.34% |
| RUN240705P00009000 | 2024-06-28 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 110 | 66 | 159.38% |
| RUN240705P00009500 | 2024-06-28 12:55PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 34 | 6 | 90.63% |
| RUN240705P00010000 | 2024-06-28 2:36PM EDT | 10.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 66 | 81.25% |
| RUN240705P00010500 | 2024-06-28 3:28PM EDT | 10.50 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 247 | 219 | 73.83% |
| RUN240705P00011000 | 2024-06-28 3:48PM EDT | 11.00 | 0.18 | 0.12 | 0.15 | +0.13 | +260.00% | 75 | 125 | 69.14% |
| RUN240705P00011500 | 2024-06-28 3:45PM EDT | 11.50 | 0.27 | 0.27 | 0.30 | +0.19 | +237.50% | 365 | 269 | 68.36% |
| RUN240705P00012000 | 2024-06-28 3:56PM EDT | 12.00 | 0.49 | 0.50 | 0.54 | +0.35 | +250.00% | 456 | 306 | 67.77% |
| RUN240705P00012500 | 2024-06-28 3:41PM EDT | 12.50 | 0.97 | 0.84 | 0.88 | +0.69 | +246.43% | 334 | 886 | 70.31% |
| RUN240705P00013000 | 2024-06-28 3:44PM EDT | 13.00 | 1.35 | 1.12 | 1.34 | +0.96 | +246.15% | 583 | 185 | 65.23% |
| RUN240705P00013500 | 2024-06-28 3:46PM EDT | 13.50 | 1.88 | 1.67 | 1.92 | +1.37 | +268.63% | 45 | 145 | 97.66% |
| RUN240705P00014000 | 2024-06-27 2:35PM EDT | 14.00 | 1.02 | 1.39 | 2.39 | 0.00 | - | 2 | 106 | 135.55% |
| RUN240705P00014500 | 2024-06-27 12:32PM EDT | 14.50 | 1.40 | 1.05 | 4.80 | 0.00 | - | 3 | 93 | 159.77% |
| RUN240705P00015000 | 2024-06-27 2:36PM EDT | 15.00 | 1.94 | 2.41 | 5.25 | 0.00 | - | 7 | 131 | 251.95% |
| RUN240705P00015500 | 2024-06-21 3:18PM EDT | 15.50 | 2.56 | 2.51 | 5.75 | 0.00 | - | 5 | 23 | 232.03% |
| RUN240705P00016000 | 2024-06-25 2:59PM EDT | 16.00 | 3.05 | 2.96 | 6.25 | 0.00 | - | 13 | 22 | 241.80% |
| RUN240705P00017000 | 2024-06-25 12:04PM EDT | 17.00 | 4.05 | 3.50 | 7.25 | 0.00 | - | 4 | 13 | 216.02% |
| RUN240705P00017500 | 2024-06-20 9:30AM EDT | 17.50 | 5.18 | 4.00 | 7.75 | 0.00 | - | - | 1 | 227.34% |
| RUN240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 4.20 | 4.50 | 8.25 | 0.00 | - | 1 | 1 | 238.28% |
© 2024 Yahoo. Todos os direitos reservados.