La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 450,46 -713,74 (-1,19 %)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 2.15 | 2.55 | +0.52 | +31.90% | 10 | 11 | 129.69% |
| RUN240503C00008500 | 2024-04-26 1:21PM EDT | 8.50 | 1.80 | 1.78 | 1.89 | -0.08 | -4.26% | 2 | 14 | 97.66% |
| RUN240503C00009000 | 2024-04-26 2:09PM EDT | 9.00 | 1.40 | 1.37 | 1.91 | +0.48 | +52.17% | 14 | 132 | 158.59% |
| RUN240503C00009500 | 2024-04-26 3:45PM EDT | 9.50 | 1.00 | 0.98 | 1.03 | +0.36 | +56.25% | 11 | 550 | 94.53% |
| RUN240503C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.61 | 0.66 | 0.69 | +0.18 | +41.86% | 322 | 587 | 92.19% |
| RUN240503C00010500 | 2024-04-26 3:58PM EDT | 10.50 | 0.44 | 0.41 | 0.44 | +0.18 | +69.23% | 863 | 618 | 91.02% |
| RUN240503C00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.26 | 0.25 | 0.27 | +0.11 | +73.33% | 1,072 | 985 | 92.19% |
| RUN240503C00011500 | 2024-04-26 3:46PM EDT | 11.50 | 0.14 | 0.14 | 0.15 | +0.05 | +55.56% | 274 | 545 | 91.80% |
| RUN240503C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 173 | 999 | 92.58% |
| RUN240503C00012500 | 2024-04-26 3:48PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 28 | 136 | 94.53% |
| RUN240503C00013000 | 2024-04-26 3:55PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 325 | 759 | 96.88% |
| RUN240503C00013500 | 2024-04-25 10:07AM EDT | 13.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 37 | 136 | 104.69% |
| RUN240503C00014000 | 2024-04-16 9:59AM EDT | 14.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 115 | 139.84% |
| RUN240503C00014500 | 2024-04-25 3:36PM EDT | 14.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 313 | 126.56% |
| RUN240503C00015000 | 2024-04-24 12:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 224 | 112.50% |
| RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 118.75% |
| RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 39 | 131.25% |
| RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 17 | 137.50% |
| RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 24 | 206.25% |
| RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 215.63% |
| RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 46 | 220.31% |
| RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 237.50% |
| RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 53 | 253.13% |
| RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 102 | 105 | 267.19% |
| RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 109 | 281.25% |
| RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 101 | 287.50% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 118.75% |
| RUN240503P00007500 | 2024-04-26 3:07PM EDT | 7.50 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 96 | 52 | 146.88% |
| RUN240503P00008000 | 2024-04-26 3:48PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 24 | 1,420 | 107.81% |
| RUN240503P00008500 | 2024-04-26 3:24PM EDT | 8.50 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 362 | 286 | 103.13% |
| RUN240503P00009000 | 2024-04-26 3:52PM EDT | 9.00 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 855 | 1,056 | 96.09% |
| RUN240503P00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.20 | 0.20 | 0.21 | -0.23 | -53.49% | 533 | 693 | 92.58% |
| RUN240503P00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.40 | 0.38 | 0.41 | -0.28 | -41.18% | 273 | 517 | 94.14% |
| RUN240503P00010500 | 2024-04-26 3:33PM EDT | 10.50 | 0.68 | 0.62 | 0.66 | -0.34 | -33.33% | 79 | 290 | 92.19% |
| RUN240503P00011000 | 2024-04-26 3:07PM EDT | 11.00 | 1.00 | 0.95 | 0.98 | -0.58 | -36.71% | 62 | 168 | 91.41% |
| RUN240503P00011500 | 2024-04-25 1:17PM EDT | 11.50 | 1.94 | 1.34 | 1.38 | 0.00 | - | 15 | 1,438 | 92.97% |
| RUN240503P00012000 | 2024-04-26 2:53PM EDT | 12.00 | 1.82 | 1.73 | 1.81 | -0.29 | -13.74% | 4 | 214 | 85.16% |
| RUN240503P00012500 | 2024-04-26 1:47PM EDT | 12.50 | 2.29 | 2.21 | 2.28 | -0.25 | -9.84% | 6 | 60 | 89.06% |
| RUN240503P00013000 | 2024-04-19 10:29AM EDT | 13.00 | 2.92 | 2.69 | 2.79 | 0.00 | - | 5 | 50 | 99.61% |
| RUN240503P00013500 | 2024-04-22 10:04AM EDT | 13.50 | 3.57 | 2.64 | 4.30 | 0.00 | - | 3 | 5 | 194.53% |
| RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 2.32 | 4.80 | 0.00 | - | 3 | 21 | 383.59% |
| RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 4.15 | 5.30 | 0.00 | - | 1 | 2 | 286.72% |
| RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 3.90 | 5.75 | 0.00 | - | 20 | 21 | 191.41% |
| RUN240503P00016000 | 2024-04-19 3:47PM EDT | 16.00 | 5.75 | 5.60 | 6.75 | 0.00 | - | 2 | 0 | 318.75% |
| RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 5.60 | 6.95 | 0.00 | - | 1 | 0 | 200.00% |
| RUN240503P00018000 | 2024-04-23 12:45PM EDT | 18.00 | 7.50 | 7.15 | 8.95 | 0.00 | - | 5 | 0 | 333.59% |
