La bourse ferme dans 20 min
CAC 40
7 945,94 -111,86 (-1,39 %) Euro Stoxx 50
4 970,37 -59,98 (-1,19 %) Dow Jones
38 501,81 -351,05 (-0,90 %) EUR/USD
1,0817 -0,0045 (-0,41 %) Gold future
2 343,00 -13,50 (-0,57 %) Bitcoin EUR
62 472,65 -211,28 (-0,34 %)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240531C00004000 | 2024-05-29 9:52AM EDT | 4.00 | 8.94 | 8.10 | 9.65 | +1.44 | +19.20% | 2 | 5 | 1,243.75% |
| RUN240531C00005000 | 2024-05-22 9:52AM EDT | 5.00 | 7.50 | 8.00 | 9.20 | 0.00 | - | 1 | 1 | 998.44% |
| RUN240531C00008000 | 2024-05-24 9:36AM EDT | 8.00 | 4.05 | 5.05 | 5.15 | 0.00 | - | 3 | 3 | 225.00% |
| RUN240531C00008500 | 2024-05-22 1:47PM EDT | 8.50 | 4.75 | 3.90 | 5.45 | 0.00 | - | 1 | 2 | 310.94% |
| RUN240531C00009000 | 2024-05-24 3:00PM EDT | 9.00 | 4.35 | 3.70 | 4.35 | 0.00 | - | 1 | 9 | 378.13% |
| RUN240531C00009500 | 2024-05-24 3:00PM EDT | 9.50 | 3.85 | 3.30 | 3.90 | 0.00 | - | 8 | 31 | 150.00% |
| RUN240531C00010000 | 2024-05-24 11:25AM EDT | 10.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 1 | 91 | 171.88% |
| RUN240531C00010500 | 2024-05-28 2:25PM EDT | 10.50 | 2.94 | 2.49 | 2.75 | 0.00 | - | 2 | 18 | 140.63% |
| RUN240531C00011000 | 2024-05-28 2:25PM EDT | 11.00 | 2.45 | 1.76 | 2.25 | 0.00 | - | 3 | 359 | 185.16% |
| RUN240531C00011500 | 2024-05-28 12:35PM EDT | 11.50 | 2.10 | 1.54 | 1.72 | 0.00 | - | 10 | 345 | 98.44% |
| RUN240531C00012000 | 2024-05-29 10:41AM EDT | 12.00 | 1.40 | 1.14 | 1.68 | -0.09 | -6.04% | 46 | 1,378 | 162.50% |
| RUN240531C00012500 | 2024-05-29 10:52AM EDT | 12.50 | 0.80 | 0.75 | 0.79 | -0.21 | -20.79% | 74 | 1,800 | 87.50% |
| RUN240531C00013000 | 2024-05-29 10:41AM EDT | 13.00 | 0.62 | 0.46 | 0.48 | -0.09 | -12.68% | 155 | 2,657 | 89.06% |
| RUN240531C00013500 | 2024-05-29 10:52AM EDT | 13.50 | 0.32 | 0.26 | 0.28 | -0.13 | -28.89% | 739 | 2,260 | 92.19% |
| RUN240531C00014000 | 2024-05-29 10:49AM EDT | 14.00 | 0.23 | 0.15 | 0.18 | -0.05 | -17.86% | 410 | 2,049 | 100.00% |
| RUN240531C00014500 | 2024-05-29 10:54AM EDT | 14.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 74 | 5,260 | 106.64% |
| RUN240531C00015000 | 2024-05-29 10:49AM EDT | 15.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 49 | 2,174 | 114.06% |
| RUN240531C00015500 | 2024-05-29 10:06AM EDT | 15.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 10 | 1,506 | 125.78% |
| RUN240531C00016000 | 2024-05-28 2:52PM EDT | 16.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3,284 | 3,065 | 129.69% |
| RUN240531C00016500 | 2024-05-28 1:00PM EDT | 16.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 114 | 319 | 143.75% |
| RUN240531C00017000 | 2024-05-28 11:49AM EDT | 17.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 198 | 196 | 140.63% |
| RUN240531C00017500 | 2024-05-28 2:44PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 321 | 322 | 154.69% |
| RUN240531C00018000 | 2024-05-28 12:54PM EDT | 18.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 62 | 137 | 242.19% |
| RUN240531C00018500 | 2024-05-28 9:30AM EDT | 18.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 203 | 254.69% |
| RUN240531C00019000 | 2024-05-28 3:11PM EDT | 19.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 152 | 316 | 339.45% |
| RUN240531C00019500 | 2024-05-29 10:29AM EDT | 19.50 | 0.01 | 0.01 | 0.11 | 0.00 | - | 61 | 107 | 251.56% |
| RUN240531C00020000 | 2024-05-29 9:56AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 158 | 259 | 187.50% |
| RUN240531C00021000 | 2024-05-08 2:53PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 108 | 200.00% |
| RUN240531C00022000 | 2024-05-28 11:43AM EDT | 22.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 507.81% |
| RUN240531C00022500 | 2024-05-24 11:58AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 259.38% |
| RUN240531C00023000 | 2024-05-22 12:10PM EDT | 23.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 37 | 445.31% |
| RUN240531C00025000 | 2024-05-24 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 55 | 287.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240531P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240531P00006000 | 2024-05-16 2:49PM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 68 | 481.25% |
| RUN240531P00006500 | 2024-05-20 10:38AM EDT | 6.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 73 | 618.75% |
| RUN240531P00007000 | 2024-05-23 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 20 | 164 | 564.06% |
| RUN240531P00007500 | 2024-05-24 9:59AM EDT | 7.50 | 0.01 | 0.00 | 0.71 | 0.00 | - | 20 | 87 | 567.97% |
| RUN240531P00008000 | 2024-05-23 1:37PM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 44 | 321.88% |
| RUN240531P00008500 | 2024-05-09 9:30AM EDT | 8.50 | 0.22 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 292.19% |
| RUN240531P00009000 | 2024-05-24 12:04PM EDT | 9.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 73 | 223 | 268.75% |
| RUN240531P00009500 | 2024-05-28 10:11AM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 299 | 192.19% |
| RUN240531P00010000 | 2024-05-28 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 425 | 143.75% |
| RUN240531P00010500 | 2024-05-29 10:09AM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 414 | 134.38% |
| RUN240531P00011000 | 2024-05-29 10:01AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 401 | 110.94% |
| RUN240531P00011500 | 2024-05-29 10:05AM EDT | 11.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 17 | 1,155 | 95.31% |
| RUN240531P00012000 | 2024-05-29 10:43AM EDT | 12.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 703 | 2,618 | 84.38% |
| RUN240531P00012500 | 2024-05-29 10:53AM EDT | 12.50 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 951 | 2,785 | 86.33% |
| RUN240531P00013000 | 2024-05-29 10:54AM EDT | 13.00 | 0.36 | 0.35 | 0.36 | +0.11 | +57.89% | 284 | 1,302 | 84.77% |
| RUN240531P00013500 | 2024-05-29 10:53AM EDT | 13.50 | 0.65 | 0.65 | 0.68 | +0.12 | +22.64% | 342 | 576 | 89.84% |
| RUN240531P00014000 | 2024-05-29 9:31AM EDT | 14.00 | 0.92 | 0.99 | 1.05 | +0.04 | +4.55% | 3 | 265 | 85.94% |
| RUN240531P00014500 | 2024-05-29 9:41AM EDT | 14.50 | 1.67 | 1.38 | 1.44 | +0.50 | +42.74% | 4 | 47 | 56.25% |
| RUN240531P00015000 | 2024-05-28 11:55AM EDT | 15.00 | 1.50 | 1.41 | 2.08 | 0.00 | - | 39 | 229 | 155.08% |
| RUN240531P00015500 | 2024-05-28 10:28AM EDT | 15.50 | 2.03 | 1.96 | 2.54 | 0.00 | - | 139 | 139 | 164.06% |
| RUN240531P00016000 | 2024-04-17 10:52AM EDT | 16.00 | 5.60 | 4.10 | 4.20 | 0.00 | - | - | 2 | 466.02% |
| RUN240531P00016500 | 2024-05-10 9:33AM EDT | 16.50 | 4.20 | 3.15 | 3.45 | 0.00 | - | 2 | 3 | 156.25% |
| RUN240531P00017000 | 2024-05-22 10:34AM EDT | 17.00 | 4.15 | 3.65 | 4.15 | 0.00 | - | 10 | 11 | 262.50% |
| RUN240531P00017500 | 2024-05-14 9:34AM EDT | 17.50 | 4.50 | 4.25 | 4.95 | 0.00 | - | 16 | 15 | 263.28% |
| RUN240531P00018500 | 2024-05-28 2:25PM EDT | 18.50 | 5.10 | 5.25 | 5.45 | 0.00 | - | 1 | 1 | 214.06% |
| RUN240531P00019000 | 2024-05-28 2:25PM EDT | 19.00 | 5.60 | 5.70 | 6.15 | 0.00 | - | 1 | 1 | 198.44% |
| RUN240531P00019500 | 2024-05-22 11:00AM EDT | 19.50 | 6.30 | 5.70 | 6.85 | 0.00 | - | - | 0 | 415.63% |
| RUN240531P00020000 | 2024-05-28 2:35PM EDT | 20.00 | 6.70 | 6.10 | 7.00 | 0.00 | - | 1 | 1 | 289.06% |
| RUN240531P00021500 | 2024-05-22 11:03AM EDT | 21.50 | 8.35 | 8.15 | 9.05 | 0.00 | - | - | 0 | 381.25% |
| RUN240531P00022500 | 2024-05-14 10:08AM EDT | 22.50 | 9.85 | 8.85 | 11.30 | 0.00 | - | - | 1 | 572.66% |
