La bourse est fermée
Dow Jones
39 084,13 +199,87 (+0,51 %) Nasdaq
16 310,05 -22,51 (-0,14 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 965,79 -713,91 (-1,22 %)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00005000 | 2024-04-29 11:18AM EDT | 5.00 | 5.95 | 6.50 | 7.20 | 0.00 | - | - | 2 | 798.44% |
| RUN240510C00005500 | 2024-04-29 9:54AM EDT | 5.50 | 5.30 | 6.05 | 6.20 | 0.00 | - | - | 24 | 529.69% |
| RUN240510C00006000 | 2024-05-03 2:08PM EDT | 6.00 | 5.70 | 5.55 | 5.70 | 0.00 | - | 18 | 129 | 475.00% |
| RUN240510C00006500 | 2024-05-07 10:53AM EDT | 6.50 | 5.45 | 5.05 | 5.20 | 0.00 | - | 12 | 46 | 425.00% |
| RUN240510C00007000 | 2024-05-08 12:57PM EDT | 7.00 | 4.48 | 4.35 | 4.65 | -0.37 | -7.63% | 2 | 3 | 400.00% |
| RUN240510C00007500 | 2024-05-08 10:12AM EDT | 7.50 | 3.85 | 4.10 | 4.20 | -0.55 | -12.50% | 6 | 127 | 354.69% |
| RUN240510C00008000 | 2024-04-30 12:55PM EDT | 8.00 | 2.50 | 2.92 | 5.00 | 0.00 | - | 2 | 2 | 468.75% |
| RUN240510C00008500 | 2024-05-03 1:55PM EDT | 8.50 | 3.25 | 3.05 | 3.20 | 0.00 | - | 3 | 14 | 254.69% |
| RUN240510C00009000 | 2024-05-06 3:48PM EDT | 9.00 | 3.04 | 2.62 | 2.80 | 0.00 | - | 44 | 70 | 261.72% |
| RUN240510C00009500 | 2024-05-08 2:14PM EDT | 9.50 | 2.24 | 2.20 | 2.27 | -0.30 | -11.81% | 1 | 788 | 231.25% |
| RUN240510C00010000 | 2024-05-07 3:49PM EDT | 10.00 | 1.66 | 1.79 | 1.99 | -0.36 | -17.82% | 10 | 668 | 241.41% |
| RUN240510C00010500 | 2024-05-08 3:18PM EDT | 10.50 | 1.40 | 1.42 | 1.44 | -0.23 | -14.11% | 58 | 1,200 | 205.47% |
| RUN240510C00011000 | 2024-05-08 3:33PM EDT | 11.00 | 1.12 | 1.10 | 1.13 | -0.24 | -17.65% | 360 | 1,473 | 203.13% |
| RUN240510C00011500 | 2024-05-08 3:38PM EDT | 11.50 | 0.83 | 0.83 | 0.86 | -0.25 | -23.15% | 986 | 1,824 | 200.00% |
| RUN240510C00012000 | 2024-05-08 3:41PM EDT | 12.00 | 0.62 | 0.62 | 0.64 | -0.22 | -26.19% | 1,119 | 1,580 | 199.22% |
| RUN240510C00012500 | 2024-05-08 3:40PM EDT | 12.50 | 0.44 | 0.44 | 0.45 | -0.22 | -33.33% | 1,831 | 1,784 | 194.53% |
| RUN240510C00013000 | 2024-05-08 3:41PM EDT | 13.00 | 0.32 | 0.29 | 0.32 | -0.19 | -37.25% | 469 | 7,371 | 191.41% |
| RUN240510C00013500 | 2024-05-08 3:40PM EDT | 13.50 | 0.22 | 0.19 | 0.21 | -0.15 | -40.54% | 194 | 703 | 187.50% |
| RUN240510C00014000 | 2024-05-08 3:29PM EDT | 14.00 | 0.13 | 0.13 | 0.14 | -0.15 | -53.57% | 357 | 716 | 187.50% |
| RUN240510C00014500 | 2024-05-08 3:30PM EDT | 14.50 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 1,574 | 572 | 185.16% |
| RUN240510C00015000 | 2024-05-08 3:21PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 133 | 482 | 189.06% |
| RUN240510C00015500 | 2024-05-08 2:15PM EDT | 15.50 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 2 | 221 | 184.38% |
| RUN240510C00016000 | 2024-05-08 2:51PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 53 | 145 | 195.31% |
| RUN240510C00016500 | 2024-05-08 10:45AM EDT | 16.50 | 0.03 | 0.01 | 0.15 | -0.04 | -57.14% | 182 | 78 | 253.13% |
| RUN240510C00017000 | 2024-05-07 2:58PM EDT | 17.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 35 | 240 | 217.19% |
| RUN240510C00017500 | 2024-05-08 2:49PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 231.25% |
| RUN240510C00018000 | 2024-05-07 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 243.75% |
| RUN240510C00018500 | 2024-05-06 1:22PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 101 | 18 | 246.88% |
| RUN240510C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 265.63% |
| RUN240510C00019500 | 2024-05-06 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 223 | 278.13% |
| RUN240510C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 325 | 256.25% |
| RUN240510C00021000 | 2024-04-09 12:43PM EDT | 21.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 578.13% |
| RUN240510C00022000 | 2024-04-12 12:32PM EDT | 22.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 200 | 68 | 605.47% |
| RUN240510C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00004500 | 2024-04-26 2:51PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 102 | 450.00% |
| RUN240510P00005500 | 2024-05-01 10:30AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 58 | 60 | 459.38% |
| RUN240510P00006000 | 2024-04-29 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 91 | 97 | 682.81% |
| RUN240510P00006500 | 2024-05-08 3:34PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 262.50% |
| RUN240510P00007000 | 2024-05-08 3:23PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 320 | 250.00% |
| RUN240510P00007500 | 2024-05-07 12:30PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 99 | 231.25% |
| RUN240510P00008000 | 2024-05-08 3:32PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 193 | 200.00% |
| RUN240510P00008500 | 2024-05-08 3:40PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.19 | -86.36% | 60 | 846 | 193.75% |
| RUN240510P00009000 | 2024-05-08 3:35PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 342 | 1,478 | 185.94% |
| RUN240510P00009500 | 2024-05-08 3:30PM EDT | 9.50 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,286 | 820 | 178.13% |
| RUN240510P00010000 | 2024-05-08 3:41PM EDT | 10.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 717 | 920 | 178.13% |
| RUN240510P00010500 | 2024-05-08 3:42PM EDT | 10.50 | 0.32 | 0.30 | 0.32 | -0.07 | -18.92% | 862 | 1,644 | 178.13% |
| RUN240510P00011000 | 2024-05-08 3:27PM EDT | 11.00 | 0.52 | 0.49 | 0.50 | -0.06 | -10.34% | 695 | 741 | 178.91% |
| RUN240510P00011500 | 2024-05-08 3:38PM EDT | 11.50 | 0.74 | 0.72 | 0.73 | -0.09 | -10.84% | 982 | 388 | 177.34% |
| RUN240510P00012000 | 2024-05-08 3:37PM EDT | 12.00 | 1.02 | 0.99 | 1.01 | -0.06 | -5.56% | 99 | 537 | 173.83% |
| RUN240510P00012500 | 2024-05-08 3:11PM EDT | 12.50 | 1.37 | 1.30 | 1.34 | +0.13 | +10.48% | 102 | 138 | 168.75% |
| RUN240510P00013000 | 2024-05-08 3:16PM EDT | 13.00 | 1.75 | 1.67 | 1.72 | +0.05 | +2.94% | 1 | 210 | 165.63% |
| RUN240510P00013500 | 2024-05-08 1:38PM EDT | 13.50 | 2.19 | 2.07 | 2.11 | +0.24 | +12.31% | 1 | 43 | 155.47% |
| RUN240510P00014000 | 2024-05-07 9:48AM EDT | 14.00 | 2.27 | 2.35 | 2.54 | 0.00 | - | 2 | 47 | 153.13% |
| RUN240510P00014500 | 2024-05-03 1:30PM EDT | 14.50 | 3.15 | 2.84 | 2.98 | 0.00 | - | 1 | 6 | 112.50% |
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 15.00 | 5.02 | 3.35 | 3.50 | 0.00 | - | 1 | 2 | 159.38% |
| RUN240510P00015500 | 2024-05-03 10:44AM EDT | 15.50 | 3.55 | 3.85 | 3.95 | 0.00 | - | 1 | 1 | 0.00% |
| RUN240510P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 6.00 | 4.30 | 4.45 | 0.00 | - | 2 | 1 | 0.00% |
| RUN240510P00016500 | 2024-05-02 10:15AM EDT | 16.50 | 6.20 | 4.80 | 5.00 | 0.00 | - | 13 | 13 | 203.13% |
| RUN240510P00017000 | 2024-04-19 10:07AM EDT | 17.00 | 6.95 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 217.19% |
| RUN240510P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 7.54 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 243.75% |
| RUN240510P00019500 | 2024-05-01 2:57PM EDT | 19.50 | 8.55 | 7.80 | 8.05 | 0.00 | - | - | 2 | 334.38% |
