Marchés français ouverture 7 h 46 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
38 787,38 -132,92 (-0,34 %) EUR/USD
1,0875 +0,0004 (+0,03 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
60 973,72 -634,38 (-1,03 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524C00005000 | 2024-05-17 11:51AM EDT | 5.00 | 7.30 | 6.80 | 7.90 | +0.65 | +9.77% | 6 | 3 | 645.31% |
| RUN240524C00005500 | 2024-05-13 2:42PM EDT | 5.50 | 6.15 | 5.50 | 6.50 | +6.15 | - | 8 | 8 | 393.75% |
| RUN240524C00006000 | 2024-05-13 1:09PM EDT | 6.00 | 5.80 | 4.45 | 7.90 | 0.00 | - | 8 | 9 | 455.47% |
| RUN240524C00006500 | 2024-05-13 2:42PM EDT | 6.50 | 5.15 | 4.00 | 7.50 | +5.15 | - | 4 | 4 | 443.75% |
| RUN240524C00007000 | 2024-05-14 11:33AM EDT | 7.00 | 5.60 | 4.80 | 7.00 | 0.00 | - | 7 | 7 | 608.59% |
| RUN240524C00007500 | 2024-05-13 2:25PM EDT | 7.50 | 4.20 | 4.10 | 6.35 | +4.20 | - | 25 | 22 | 506.25% |
| RUN240524C00008000 | 2024-05-13 2:57PM EDT | 8.00 | 3.65 | 3.40 | 5.00 | 0.00 | - | 2 | 4 | 306.25% |
| RUN240524C00008500 | 2024-05-17 11:42AM EDT | 8.50 | 3.80 | 2.29 | 3.70 | +0.55 | +16.92% | 2 | 36 | 271.88% |
| RUN240524C00009000 | 2024-05-17 12:04PM EDT | 9.00 | 3.35 | 2.81 | 3.80 | 0.00 | - | 15 | 11 | 267.97% |
| RUN240524C00009500 | 2024-05-17 11:24AM EDT | 9.50 | 2.78 | 2.37 | 2.64 | -0.10 | -3.47% | 1 | 25 | 147.66% |
| RUN240524C00010000 | 2024-05-17 2:27PM EDT | 10.00 | 1.94 | 1.92 | 2.49 | -0.54 | -21.77% | 22 | 334 | 176.56% |
| RUN240524C00010500 | 2024-05-17 2:51PM EDT | 10.50 | 1.49 | 1.46 | 1.66 | -0.37 | -19.89% | 6 | 222 | 111.72% |
| RUN240524C00011000 | 2024-05-17 2:48PM EDT | 11.00 | 1.06 | 1.06 | 1.25 | -0.47 | -30.72% | 2 | 783 | 104.30% |
| RUN240524C00011500 | 2024-05-17 3:43PM EDT | 11.50 | 0.69 | 0.72 | 0.75 | -0.51 | -42.50% | 29 | 395 | 86.33% |
| RUN240524C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.47 | 0.47 | 0.51 | -0.33 | -41.25% | 3,762 | 4,539 | 89.06% |
| RUN240524C00012500 | 2024-05-17 3:59PM EDT | 12.50 | 0.33 | 0.33 | 0.34 | -0.24 | -42.11% | 1,249 | 1,292 | 94.92% |
| RUN240524C00013000 | 2024-05-17 3:57PM EDT | 13.00 | 0.22 | 0.22 | 0.24 | -0.19 | -46.34% | 224 | 1,085 | 100.39% |
| RUN240524C00013500 | 2024-05-17 3:57PM EDT | 13.50 | 0.16 | 0.15 | 0.18 | -0.16 | -50.00% | 173 | 631 | 106.64% |
| RUN240524C00014000 | 2024-05-17 3:20PM EDT | 14.00 | 0.10 | 0.10 | 0.14 | -0.15 | -60.00% | 135 | 4,676 | 112.50% |
| RUN240524C00014500 | 2024-05-17 3:29PM EDT | 14.50 | 0.08 | 0.07 | 0.11 | -0.15 | -65.22% | 2 | 428 | 118.75% |
| RUN240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 483 | 717 | 122.66% |
| RUN240524C00015500 | 2024-05-16 2:15PM EDT | 15.50 | 0.13 | 0.04 | 0.06 | 0.00 | - | 2 | 320 | 128.13% |
| RUN240524C00016000 | 2024-05-16 3:56PM EDT | 16.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 3 | 362 | 136.72% |
| RUN240524C00016500 | 2024-05-17 12:32PM EDT | 16.50 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 1 | 126 | 140.63% |
| RUN240524C00017000 | 2024-05-17 3:13PM EDT | 17.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 200 | 217 | 146.88% |
| RUN240524C00017500 | 2024-05-17 12:28PM EDT | 17.50 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 100 | 204 | 146.88% |
| RUN240524C00018000 | 2024-05-15 10:00AM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 18 | 181.25% |
| RUN240524C00018500 | 2024-05-17 12:27PM EDT | 18.50 | 0.02 | 0.01 | 0.17 | +0.02 | -33.33% | 200 | 363 | 213.28% |
| RUN240524C00019000 | 2024-05-17 12:29PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 100 | 264 | 178.13% |
| RUN240524C00019500 | 2024-05-17 12:27PM EDT | 19.50 | 0.02 | 0.00 | 0.24 | +0.02 | - | 100 | 290 | 246.09% |
| RUN240524C00020000 | 2024-05-09 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 101 | 217 | 253.13% |
| RUN240524C00020500 | 2024-05-16 3:17PM EDT | 20.50 | 0.01 | 0.00 | 0.22 | +0.01 | - | - | 14 | 259.38% |
| RUN240524C00021000 | 2024-05-13 1:06PM EDT | 21.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 17 | 55 | 265.63% |
| RUN240524C00022000 | 2024-05-07 11:19AM EDT | 22.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 8 | 16 | 321.09% |
| RUN240524C00022500 | 2024-05-06 1:29PM EDT | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 203.13% |
| RUN240524C00025000 | 2024-05-17 11:27AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 154 | 115 | 212.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524P00002500 | 2024-05-10 10:58AM EDT | 2.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 537.50% |
| RUN240524P00006000 | 2024-05-13 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 75 | 148 | 307.81% |
| RUN240524P00006500 | 2024-05-13 12:40PM EDT | 6.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 275.00% |
| RUN240524P00007000 | 2024-05-16 12:41PM EDT | 7.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 10 | 67 | 324.22% |
| RUN240524P00007500 | 2024-05-16 3:34PM EDT | 7.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 24 | 107 | 218.75% |
| RUN240524P00008000 | 2024-05-08 2:00PM EDT | 8.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 9 | 32 | 196.09% |
| RUN240524P00008500 | 2024-05-17 11:54AM EDT | 8.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 26 | 135 | 137.50% |
| RUN240524P00009000 | 2024-05-17 2:45PM EDT | 9.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 109 | 121.88% |
| RUN240524P00009500 | 2024-05-17 2:31PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 37 | 53 | 106.25% |
| RUN240524P00010000 | 2024-05-17 12:32PM EDT | 10.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 310 | 143 | 92.19% |
| RUN240524P00010500 | 2024-05-17 3:41PM EDT | 10.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 617 | 921 | 85.94% |
| RUN240524P00011000 | 2024-05-17 3:55PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 99 | 1,827 | 83.20% |
| RUN240524P00011500 | 2024-05-17 3:59PM EDT | 11.50 | 0.34 | 0.31 | 0.33 | +0.03 | +9.68% | 3,022 | 3,211 | 82.03% |
| RUN240524P00012000 | 2024-05-17 3:54PM EDT | 12.00 | 0.60 | 0.56 | 0.58 | +0.09 | +17.65% | 259 | 962 | 83.98% |
| RUN240524P00012500 | 2024-05-17 3:17PM EDT | 12.50 | 0.96 | 0.90 | 0.92 | +0.22 | +29.73% | 83 | 298 | 88.67% |
| RUN240524P00013000 | 2024-05-17 3:15PM EDT | 13.00 | 1.35 | 1.28 | 1.35 | +0.19 | +16.38% | 64 | 230 | 95.31% |
| RUN240524P00013500 | 2024-05-17 1:08PM EDT | 13.50 | 1.44 | 1.61 | 1.85 | -0.09 | -5.88% | 14 | 112 | 95.31% |
| RUN240524P00014000 | 2024-05-16 1:35PM EDT | 14.00 | 1.85 | 2.11 | 2.39 | 0.00 | - | 3 | 9 | 118.36% |
| RUN240524P00014500 | 2024-05-14 11:58AM EDT | 14.50 | 2.18 | 2.51 | 2.75 | 0.00 | - | 5 | 5 | 85.94% |
| RUN240524P00015000 | 2024-05-14 9:58AM EDT | 15.00 | 2.34 | 2.83 | 3.25 | +2.34 | - | - | 100 | 149.61% |
| RUN240524P00015500 | 2024-05-16 1:06PM EDT | 15.50 | 3.10 | 3.55 | 3.70 | 0.00 | - | 3 | 24 | 103.13% |
| RUN240524P00016000 | 2024-04-09 10:27AM EDT | 16.00 | 4.10 | 3.55 | 3.70 | 0.00 | - | 1 | 10 | 0.00% |
| RUN240524P00016500 | 2024-05-16 10:14AM EDT | 16.50 | 4.56 | 4.50 | 4.75 | 0.00 | - | 2 | 15 | 121.88% |
| RUN240524P00017000 | 2024-05-10 9:32AM EDT | 17.00 | 4.55 | 4.50 | 5.70 | 0.00 | - | - | 1 | 316.02% |
| RUN240524P00022000 | 2024-05-13 11:01AM EDT | 22.00 | 9.70 | 9.80 | 10.20 | +9.70 | - | 7 | 2 | 273.44% |
| RUN240524P00022500 | 2024-05-13 10:51AM EDT | 22.50 | 10.20 | 10.35 | 10.70 | 0.00 | - | 7 | 5 | 281.25% |
| RUN240524P00024500 | 2024-05-13 10:51AM EDT | 24.50 | 12.20 | 12.50 | 12.70 | +12.20 | - | 11 | 0 | 309.38% |
