Italia markets open in 32 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0790 +0,0002 (+0,02%) Bitcoin EUR
54.406,21 -2.183,09 (-3,86%) CMC Crypto 200
1.232,08 -29,10 (-2,31%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712C00045000 | 2024-06-10 9:32AM EDT | 45.00 | 15.80 | 26.90 | 29.95 | 0.00 | - | 6 | 0 | 262.60% |
| RDDT240712C00047000 | 2024-06-25 3:36PM EDT | 47.00 | 14.10 | 24.85 | 27.60 | 0.00 | - | 1 | 1 | 223.93% |
| RDDT240712C00048000 | 2024-06-12 9:31AM EDT | 48.00 | 16.00 | 24.30 | 27.50 | 0.00 | - | - | 1 | 161.13% |
| RDDT240712C00050000 | 2024-07-02 10:58AM EDT | 50.00 | 19.47 | 22.60 | 24.55 | 0.00 | - | 1 | 4 | 196.39% |
| RDDT240712C00052000 | 2024-06-28 2:20PM EDT | 52.00 | 11.28 | 20.90 | 22.85 | 0.00 | - | 1 | 0 | 132.81% |
| RDDT240712C00053000 | 2024-06-26 11:53AM EDT | 53.00 | 10.21 | 19.35 | 21.95 | 0.00 | - | - | 4 | 89.84% |
| RDDT240712C00053500 | 2024-06-20 11:20AM EDT | 53.50 | 6.50 | 18.75 | 21.85 | 0.00 | - | - | 0 | 115.63% |
| RDDT240712C00054000 | 2024-06-21 12:48PM EDT | 54.00 | 4.85 | 18.55 | 20.45 | 0.00 | - | 7 | 0 | 160.25% |
| RDDT240712C00055000 | 2024-06-27 11:16AM EDT | 55.00 | 9.25 | 17.95 | 20.75 | 0.00 | - | 8 | 12 | 147.56% |
| RDDT240712C00056000 | 2024-06-26 10:30AM EDT | 56.00 | 7.89 | 17.05 | 18.85 | 0.00 | - | 1 | 0 | 115.23% |
| RDDT240712C00056500 | 2024-06-25 11:58AM EDT | 56.50 | 4.30 | 15.35 | 18.85 | 0.00 | - | 1 | 0 | 181.10% |
| RDDT240712C00057000 | 2024-07-02 2:35PM EDT | 57.00 | 14.80 | 15.35 | 17.65 | 0.00 | - | 1 | 0 | 148.14% |
| RDDT240712C00057500 | 2024-07-01 1:29PM EDT | 57.50 | 8.24 | 14.90 | 17.55 | 0.00 | - | 3 | 0 | 84.38% |
| RDDT240712C00058000 | 2024-07-02 10:09AM EDT | 58.00 | 10.95 | 14.80 | 16.50 | 0.00 | - | 1 | 0 | 67.58% |
| RDDT240712C00058500 | 2024-06-28 11:40AM EDT | 58.50 | 6.25 | 14.00 | 16.05 | 0.00 | - | 4 | 0 | 132.72% |
| RDDT240712C00059000 | 2024-07-02 11:49AM EDT | 59.00 | 10.10 | 13.80 | 15.45 | 0.00 | - | 2 | 50 | 51.56% |
| RDDT240712C00059500 | 2024-07-01 11:49AM EDT | 59.50 | 5.95 | 13.40 | 15.10 | 0.00 | - | 6 | 48 | 77.54% |
| RDDT240712C00060000 | 2024-07-03 10:42AM EDT | 60.00 | 14.15 | 12.90 | 14.85 | +0.91 | +6.87% | 15 | 45 | 86.13% |
| RDDT240712C00060500 | 2024-07-02 10:04AM EDT | 60.50 | 8.50 | 12.10 | 15.40 | 0.00 | - | 1 | 0 | 105.08% |
| RDDT240712C00061000 | 2024-07-01 10:41AM EDT | 61.00 | 4.44 | 12.45 | 15.00 | 0.00 | - | 6 | 0 | 122.02% |
| RDDT240712C00061500 | 2024-07-01 10:50AM EDT | 61.50 | 4.10 | 11.50 | 13.20 | 0.00 | - | 9 | 0 | 75.98% |
| RDDT240712C00062000 | 2024-07-02 3:25PM EDT | 62.00 | 10.95 | 10.70 | 12.70 | 0.00 | - | 59 | 0 | 59.38% |
| RDDT240712C00062500 | 2024-07-02 2:17PM EDT | 62.50 | 8.40 | 10.60 | 11.90 | 0.00 | - | 3 | 18 | 62.31% |
| RDDT240712C00063000 | 2024-07-03 12:35PM EDT | 63.00 | 10.89 | 10.55 | 11.45 | +0.54 | +5.22% | 22 | 0 | 76.76% |
| RDDT240712C00063500 | 2024-07-02 1:44PM EDT | 63.50 | 8.00 | 9.85 | 11.30 | 0.00 | - | 10 | 0 | 77.64% |
| RDDT240712C00064000 | 2024-07-03 11:53AM EDT | 64.00 | 7.54 | 9.55 | 10.85 | +0.79 | +11.70% | 17 | 0 | 80.27% |
| RDDT240712C00064500 | 2024-07-03 11:32AM EDT | 64.50 | 6.95 | 9.20 | 10.15 | -2.95 | -29.80% | 6 | 0 | 75.98% |
| RDDT240712C00065000 | 2024-07-03 12:22PM EDT | 65.00 | 8.06 | 8.85 | 9.75 | +0.03 | +0.37% | 9 | 0 | 77.88% |
| RDDT240712C00066000 | 2024-07-03 11:28AM EDT | 66.00 | 6.00 | 7.65 | 10.45 | -2.50 | -29.41% | 5 | 0 | 95.80% |
| RDDT240712C00067000 | 2024-07-03 12:56PM EDT | 67.00 | 7.77 | 7.25 | 7.90 | +1.17 | +17.73% | 20 | 58 | 73.78% |
| RDDT240712C00068000 | 2024-07-03 12:26PM EDT | 68.00 | 6.20 | 6.65 | 7.00 | +0.30 | +5.08% | 19 | 0 | 73.93% |
| RDDT240712C00068500 | 2024-07-03 11:28AM EDT | 68.50 | 4.35 | 6.30 | 6.70 | +0.53 | +13.87% | 1 | 0 | 74.95% |
| RDDT240712C00069000 | 2024-07-03 10:20AM EDT | 69.00 | 5.50 | 5.95 | 6.35 | -0.81 | -12.84% | 5 | 0 | 74.95% |
| RDDT240712C00070000 | 2024-07-03 12:55PM EDT | 70.00 | 5.50 | 5.35 | 5.90 | -0.60 | -9.84% | 260 | 0 | 78.37% |
| RDDT240712C00071000 | 2024-07-03 12:56PM EDT | 71.00 | 5.10 | 4.80 | 5.15 | +0.98 | +23.79% | 21 | 13 | 77.54% |
| RDDT240712C00071500 | 2024-07-03 10:20AM EDT | 71.50 | 3.25 | 4.50 | 5.15 | -1.52 | -31.87% | 3 | 3 | 80.76% |
| RDDT240712C00072000 | 2024-07-03 12:40PM EDT | 72.00 | 4.05 | 4.30 | 4.70 | -0.85 | -17.35% | 68 | 109 | 79.69% |
| RDDT240712C00072500 | 2024-07-03 12:22PM EDT | 72.50 | 3.95 | 4.05 | 4.65 | -0.18 | -4.36% | 41 | 0 | 82.28% |
| RDDT240712C00073000 | 2024-07-03 12:55PM EDT | 73.00 | 4.05 | 3.80 | 4.30 | +0.10 | +2.53% | 55 | 0 | 81.30% |
| RDDT240712C00075000 | 2024-07-03 12:59PM EDT | 75.00 | 3.30 | 3.05 | 3.35 | -0.25 | -7.04% | 314 | 0 | 82.76% |
| RDDT240712C00080000 | 2024-07-03 12:59PM EDT | 80.00 | 1.94 | 1.72 | 1.97 | -0.26 | -11.82% | 284 | 0 | 89.55% |
| RDDT240712C00085000 | 2024-07-03 12:45PM EDT | 85.00 | 1.06 | 0.99 | 1.27 | -0.44 | -29.33% | 31 | 0 | 97.51% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712P00030000 | 2024-06-17 11:42AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| RDDT240712P00035000 | 2024-06-14 12:49PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 168.75% |
| RDDT240712P00045000 | 2024-07-02 2:04PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 185 | 0 | 216.21% |
| RDDT240712P00047000 | 2024-07-02 2:39PM EDT | 47.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 20 | 0 | 200.78% |
| RDDT240712P00048000 | 2024-07-02 3:59PM EDT | 48.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 206 | 206 | 193.07% |
| RDDT240712P00049000 | 2024-06-21 2:06PM EDT | 49.00 | 0.41 | 0.00 | 2.14 | 0.00 | - | 3 | 0 | 212.60% |
| RDDT240712P00050000 | 2024-07-03 12:26PM EDT | 50.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 400 | 0 | 114.06% |
| RDDT240712P00051000 | 2024-06-25 10:24AM EDT | 51.00 | 0.40 | 0.02 | 0.12 | 0.00 | - | 1 | 0 | 111.72% |
| RDDT240712P00052000 | 2024-07-02 10:41AM EDT | 52.00 | 0.08 | 0.01 | 0.96 | 0.00 | - | 1 | 0 | 152.73% |
| RDDT240712P00052500 | 2024-06-27 12:57PM EDT | 52.50 | 0.13 | 0.01 | 0.99 | 0.00 | - | 8 | 0 | 150.39% |
| RDDT240712P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.24 | 0.00 | 1.03 | 0.00 | - | 1 | 13 | 148.05% |
| RDDT240712P00053500 | 2024-06-27 9:41AM EDT | 53.50 | 0.26 | 0.00 | 1.08 | 0.00 | - | 1 | 0 | 146.39% |
| RDDT240712P00054000 | 2024-07-02 9:32AM EDT | 54.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 140.33% |
| RDDT240712P00054500 | 2024-07-02 2:06PM EDT | 54.50 | 0.08 | 0.00 | 1.19 | 0.00 | - | 3 | 0 | 143.16% |
| RDDT240712P00055000 | 2024-07-03 11:10AM EDT | 55.00 | 0.05 | 0.00 | 1.25 | -0.06 | -54.55% | 10 | 0 | 141.50% |
| RDDT240712P00055500 | 2024-07-02 9:32AM EDT | 55.50 | 0.16 | 0.00 | 0.68 | 0.00 | - | 50 | 0 | 119.04% |
| RDDT240712P00056000 | 2024-06-28 12:54PM EDT | 56.00 | 0.38 | 0.00 | 1.33 | 0.00 | - | 30 | 0 | 137.01% |
| RDDT240712P00056500 | 2024-06-27 10:12AM EDT | 56.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 123.93% |
| RDDT240712P00057000 | 2024-07-02 2:50PM EDT | 57.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 49 | 0 | 86.33% |
| RDDT240712P00057500 | 2024-07-02 11:10AM EDT | 57.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 113 | 0 | 78.91% |
| RDDT240712P00058000 | 2024-07-03 9:49AM EDT | 58.00 | 0.15 | 0.06 | 0.26 | 0.00 | - | 5 | 0 | 88.48% |
| RDDT240712P00058500 | 2024-07-02 3:52PM EDT | 58.50 | 0.13 | 0.06 | 1.39 | 0.00 | - | 1 | 0 | 123.05% |
| RDDT240712P00059000 | 2024-07-03 9:34AM EDT | 59.00 | 0.21 | 0.01 | 0.87 | -0.05 | -19.23% | 5 | 0 | 104.40% |
| RDDT240712P00059500 | 2024-07-03 11:24AM EDT | 59.50 | 0.18 | 0.06 | 0.33 | -0.49 | -73.13% | 1 | 0 | 83.98% |
| RDDT240712P00060000 | 2024-07-03 12:54PM EDT | 60.00 | 0.14 | 0.05 | 0.31 | -0.06 | -30.00% | 56 | 0 | 79.88% |
| RDDT240712P00060500 | 2024-07-01 3:03PM EDT | 60.50 | 0.23 | 0.03 | 0.18 | -0.68 | -74.73% | 1 | 0 | 69.53% |
| RDDT240712P00061000 | 2024-07-02 3:48PM EDT | 61.00 | 0.30 | 0.08 | 0.22 | -0.01 | -3.23% | 8 | 0 | 71.88% |
| RDDT240712P00061500 | 2024-07-03 11:35AM EDT | 61.50 | 0.34 | 0.01 | 0.30 | -0.01 | -2.86% | 23 | 0 | 69.73% |
| RDDT240712P00062000 | 2024-07-03 10:19AM EDT | 62.00 | 0.20 | 0.19 | 0.44 | -0.15 | -42.86% | 7 | 0 | 78.91% |
| RDDT240712P00062500 | 2024-07-02 3:58PM EDT | 62.50 | 0.43 | 0.21 | 0.30 | +0.02 | +4.88% | 50 | 0 | 72.17% |
| RDDT240712P00063000 | 2024-07-03 12:33PM EDT | 63.00 | 0.33 | 0.25 | 0.34 | -0.14 | -29.79% | 11 | 65 | 71.97% |
| RDDT240712P00063500 | 2024-07-03 12:51PM EDT | 63.50 | 0.36 | 0.32 | 0.40 | -0.19 | -34.55% | 1 | 48 | 72.75% |
| RDDT240712P00064000 | 2024-07-03 11:34AM EDT | 64.00 | 0.70 | 0.33 | 0.45 | +0.09 | +14.75% | 50 | 0 | 71.39% |
| RDDT240712P00064500 | 2024-07-03 12:34PM EDT | 64.50 | 0.49 | 0.40 | 0.53 | -0.26 | -34.67% | 22 | 0 | 72.07% |
| RDDT240712P00065000 | 2024-07-03 12:08PM EDT | 65.00 | 0.63 | 0.45 | 0.59 | -0.16 | -20.25% | 60 | 0 | 71.39% |
| RDDT240712P00067000 | 2024-07-03 12:51PM EDT | 67.00 | 0.93 | 0.84 | 0.99 | -0.36 | -27.91% | 174 | 0 | 72.51% |
| RDDT240712P00070000 | 2024-07-03 12:54PM EDT | 70.00 | 1.88 | 1.75 | 2.00 | -0.72 | -27.69% | 225 | 155 | 75.24% |
| RDDT240712P00085000 | 2024-07-03 11:59AM EDT | 85.00 | 14.55 | 12.10 | 12.85 | +1.35 | +10.23% | 2 | 0 | 96.39% |
© 2024 Yahoo. Tutti i diritti riservati.