Italia markets open in 7 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
1,0793 +0,0006 (+0,05%) Bitcoin EUR
54.564,80 -1.898,53 (-3,36%) CMC Crypto 200
1.231,35 -29,83 (-2,37%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719C00022500 | 2024-06-12 9:43AM EDT | 22.50 | 41.34 | 49.45 | 52.00 | 0.00 | - | 1 | 7 | 376.37% |
| RDDT240719C00025000 | 2024-05-13 10:53AM EDT | 25.00 | 35.50 | 41.10 | 44.30 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT240719C00027500 | 2024-04-10 10:49AM EDT | 27.50 | 17.07 | 24.45 | 27.70 | 0.00 | - | 1 | 2 | 0.00% |
| RDDT240719C00030000 | 2024-06-24 10:29AM EDT | 30.00 | 28.14 | 42.35 | 44.50 | 0.00 | - | 10 | 0 | 292.38% |
| RDDT240719C00032500 | 2024-06-18 1:47PM EDT | 32.50 | 25.80 | 39.50 | 41.95 | 0.00 | - | 3 | 2 | 265.63% |
| RDDT240719C00035000 | 2024-06-06 2:55PM EDT | 35.00 | 27.00 | 37.55 | 39.55 | 0.00 | - | 2 | 22 | 251.37% |
| RDDT240719C00037500 | 2024-05-16 11:16AM EDT | 37.50 | 21.00 | 22.85 | 24.35 | 0.00 | - | 3 | 8 | 0.00% |
| RDDT240719C00040000 | 2024-06-20 3:42PM EDT | 40.00 | 16.84 | 33.00 | 35.10 | 0.00 | - | 7 | 0 | 178.32% |
| RDDT240719C00042500 | 2024-07-02 10:51AM EDT | 42.50 | 27.08 | 30.10 | 32.85 | 0.00 | - | 1 | 0 | 156.84% |
| RDDT240719C00045000 | 2024-07-02 10:51AM EDT | 45.00 | 24.13 | 27.95 | 30.50 | 0.00 | - | 1 | 0 | 160.35% |
| RDDT240719C00046000 | 2024-06-24 9:39AM EDT | 46.00 | 11.76 | 26.00 | 28.55 | 0.00 | - | - | 0 | 171.88% |
| RDDT240719C00047500 | 2024-06-28 2:50PM EDT | 47.50 | 15.75 | 25.40 | 28.00 | 0.00 | - | 1 | 0 | 144.24% |
| RDDT240719C00050000 | 2024-07-02 3:57PM EDT | 50.00 | 23.24 | 23.00 | 24.45 | 0.00 | - | 14 | 0 | 93.16% |
| RDDT240719C00051000 | 2024-06-27 9:51AM EDT | 51.00 | 12.96 | 22.00 | 23.75 | 0.00 | - | - | 1 | 104.30% |
| RDDT240719C00052500 | 2024-07-02 12:59PM EDT | 52.50 | 17.60 | 20.45 | 21.85 | 0.00 | - | 2 | 0 | 69.14% |
| RDDT240719C00053000 | 2024-06-26 11:51AM EDT | 53.00 | 10.65 | 20.05 | 21.50 | 0.00 | - | - | 0 | 86.52% |
| RDDT240719C00053500 | 2024-06-27 11:51AM EDT | 53.50 | 10.40 | 19.55 | 21.05 | 0.00 | - | - | 0 | 86.72% |
| RDDT240719C00054000 | 2024-07-02 2:35PM EDT | 54.00 | 18.09 | 19.00 | 20.45 | 0.00 | - | 5 | 0 | 76.95% |
| RDDT240719C00055000 | 2024-07-02 3:17PM EDT | 55.00 | 17.80 | 18.10 | 20.30 | 0.00 | - | 11 | 0 | 104.10% |
| RDDT240719C00056000 | 2024-06-24 12:28PM EDT | 56.00 | 4.25 | 17.00 | 18.65 | 0.00 | - | - | 0 | 78.13% |
| RDDT240719C00056500 | 2024-06-28 9:47AM EDT | 56.50 | 9.50 | 16.90 | 18.20 | 0.00 | - | 5 | 3 | 89.45% |
| RDDT240719C00057000 | 2024-06-28 2:19PM EDT | 57.00 | 7.39 | 16.05 | 17.75 | 0.00 | - | 1 | 0 | 78.91% |
| RDDT240719C00057500 | 2024-07-03 12:55PM EDT | 57.50 | 16.57 | 15.65 | 17.10 | +0.70 | +4.41% | 33 | 0 | 75.20% |
| RDDT240719C00058000 | 2024-06-28 11:40AM EDT | 58.00 | 7.25 | 15.05 | 16.80 | 0.00 | - | 21 | 0 | 75.98% |
| RDDT240719C00058500 | 2024-07-01 12:52PM EDT | 58.50 | 8.85 | 14.75 | 16.40 | 0.00 | - | 1 | 0 | 81.25% |
| RDDT240719C00059000 | 2024-06-28 11:22AM EDT | 59.00 | 6.04 | 14.60 | 15.75 | 0.00 | - | 1 | 16 | 83.20% |
| RDDT240719C00059500 | 2024-06-28 1:07PM EDT | 59.50 | 5.55 | 14.10 | 15.45 | 0.00 | - | 1 | 0 | 84.67% |
| RDDT240719C00060000 | 2024-07-03 12:50PM EDT | 60.00 | 13.62 | 13.50 | 14.65 | +1.67 | +13.97% | 36 | 0 | 74.32% |
| RDDT240719C00060500 | 2024-06-28 3:38PM EDT | 60.50 | 5.75 | 12.80 | 14.40 | 0.00 | - | 1 | 0 | 73.05% |
| RDDT240719C00061000 | 2024-07-02 3:29PM EDT | 61.00 | 12.69 | 12.45 | 13.90 | 0.00 | - | 3 | 35 | 73.63% |
| RDDT240719C00061500 | 2024-07-01 10:29AM EDT | 61.50 | 5.15 | 12.00 | 13.55 | 0.00 | - | 1 | 0 | 74.80% |
| RDDT240719C00062000 | 2024-07-03 10:40AM EDT | 62.00 | 11.65 | 11.15 | 14.35 | +6.50 | +126.21% | 6 | 0 | 86.77% |
| RDDT240719C00062500 | 2024-07-03 12:53PM EDT | 62.50 | 11.70 | 11.40 | 12.90 | -0.29 | -2.42% | 5 | 275 | 81.25% |
| RDDT240719C00063000 | 2024-07-03 10:16AM EDT | 63.00 | 10.07 | 11.00 | 12.80 | +0.02 | +0.20% | 3 | 0 | 85.25% |
| RDDT240719C00064000 | 2024-07-03 9:37AM EDT | 64.00 | 8.60 | 10.20 | 12.75 | -1.40 | -14.00% | 1 | 49 | 93.26% |
| RDDT240719C00065000 | 2024-07-03 12:47PM EDT | 65.00 | 10.00 | 9.65 | 10.85 | 0.00 | - | 47 | 0 | 82.18% |
| RDDT240719C00066000 | 2024-07-03 10:51AM EDT | 66.00 | 8.16 | 8.70 | 9.40 | +1.76 | +27.50% | 1 | 0 | 71.83% |
| RDDT240719C00067000 | 2024-07-03 11:17AM EDT | 67.00 | 6.25 | 8.10 | 8.70 | -1.90 | -23.31% | 4 | 0 | 73.41% |
| RDDT240719C00067500 | 2024-07-03 12:27PM EDT | 67.50 | 7.60 | 7.60 | 8.30 | -0.40 | -5.00% | 3 | 0 | 71.36% |
| RDDT240719C00068000 | 2024-07-03 11:55AM EDT | 68.00 | 5.95 | 7.40 | 8.00 | -1.70 | -22.22% | 174 | 0 | 73.17% |
| RDDT240719C00069000 | 2024-07-03 12:11PM EDT | 69.00 | 6.05 | 6.65 | 7.75 | -0.05 | -0.82% | 21 | 41 | 75.98% |
| RDDT240719C00070000 | 2024-07-03 12:58PM EDT | 70.00 | 6.82 | 6.45 | 7.95 | -0.18 | -2.57% | 161 | 0 | 86.67% |
| RDDT240719C00072500 | 2024-07-03 11:47AM EDT | 72.50 | 4.01 | 5.20 | 6.10 | -1.54 | -27.75% | 34 | 0 | 83.20% |
| RDDT240719C00075000 | 2024-07-03 12:58PM EDT | 75.00 | 4.46 | 4.00 | 4.90 | -0.44 | -8.98% | 633 | 1,308 | 82.42% |
| RDDT240719C00080000 | 2024-07-03 12:58PM EDT | 80.00 | 2.92 | 2.73 | 3.00 | -0.51 | -14.87% | 970 | 0 | 85.47% |
| RDDT240719C00085000 | 2024-07-03 12:49PM EDT | 85.00 | 1.82 | 1.79 | 2.15 | -0.57 | -23.85% | 65 | 0 | 91.26% |
| RDDT240719C00090000 | 2024-07-03 12:58PM EDT | 90.00 | 1.35 | 1.16 | 1.50 | -0.44 | -24.58% | 292 | 0 | 95.26% |
| RDDT240719C00095000 | 2024-07-03 12:34PM EDT | 95.00 | 1.00 | 0.95 | 1.20 | -0.19 | -15.97% | 48 | 0 | 103.86% |
| RDDT240719C00100000 | 2024-07-03 12:59PM EDT | 100.00 | 0.70 | 0.71 | 0.80 | -0.37 | -34.58% | 591 | 0 | 107.03% |
| RDDT240719C00105000 | 2024-07-02 3:37PM EDT | 105.00 | 0.60 | 0.51 | 0.77 | +0.02 | +3.45% | 12 | 0 | 114.45% |
| RDDT240719C00110000 | 2024-07-03 12:18PM EDT | 110.00 | 0.33 | 0.38 | 0.55 | -0.10 | -23.26% | 41 | 0 | 116.99% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719P00022500 | 2024-06-06 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 187.50% |
| RDDT240719P00025000 | 2024-06-25 12:11PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 0 | 181.25% |
| RDDT240719P00027500 | 2024-06-26 9:48AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 213 | 156.25% |
| RDDT240719P00030000 | 2024-07-01 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 143.75% |
| RDDT240719P00032500 | 2024-06-28 2:44PM EDT | 32.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 186.72% |
| RDDT240719P00035000 | 2024-06-27 3:33PM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 171.09% |
| RDDT240719P00037500 | 2024-06-27 12:07PM EDT | 37.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 0 | 201.66% |
| RDDT240719P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 96.88% |
| RDDT240719P00042500 | 2024-07-01 12:40PM EDT | 42.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 130.47% |
| RDDT240719P00045000 | 2024-07-02 3:59PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 9 | 513 | 99.22% |
| RDDT240719P00047500 | 2024-07-03 11:56AM EDT | 47.50 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 5 | 0 | 89.06% |
| RDDT240719P00048000 | 2024-06-26 9:49AM EDT | 48.00 | 0.16 | 0.00 | 1.32 | 0.00 | - | - | 0 | 145.90% |
| RDDT240719P00049000 | 2024-06-24 12:53PM EDT | 49.00 | 0.50 | 0.00 | 2.18 | 0.00 | - | - | 0 | 160.25% |
| RDDT240719P00050000 | 2024-07-03 10:50AM EDT | 50.00 | 0.07 | 0.00 | 0.13 | -0.02 | -22.22% | 4 | 0 | 86.72% |
| RDDT240719P00051000 | 2024-07-01 12:44PM EDT | 51.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 10 | 35 | 148.19% |
| RDDT240719P00051500 | 2024-07-01 2:36PM EDT | 51.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 97.27% |
| RDDT240719P00052000 | 2024-07-02 11:52AM EDT | 52.00 | 0.15 | 0.00 | 1.37 | 0.00 | - | 2 | 0 | 124.81% |
| RDDT240719P00052500 | 2024-07-03 9:30AM EDT | 52.50 | 0.48 | 0.00 | 0.65 | +0.37 | +336.36% | 15 | 227 | 102.34% |
| RDDT240719P00053000 | 2024-07-02 10:30AM EDT | 53.00 | 0.16 | 0.00 | 1.39 | 0.00 | - | 20 | 0 | 119.82% |
| RDDT240719P00053500 | 2024-06-27 9:31AM EDT | 53.50 | 0.56 | 0.01 | 1.40 | 0.00 | - | - | 0 | 117.58% |
| RDDT240719P00054000 | 2024-07-02 10:01AM EDT | 54.00 | 0.20 | 0.07 | 1.20 | 0.00 | - | 1 | 0 | 111.82% |
| RDDT240719P00054500 | 2024-07-03 9:30AM EDT | 54.50 | 0.49 | 0.00 | 0.95 | +0.34 | +226.67% | 24 | 0 | 101.47% |
| RDDT240719P00055000 | 2024-07-03 12:36PM EDT | 55.00 | 0.15 | 0.02 | 0.16 | -0.01 | -6.25% | 20 | 0 | 71.09% |
| RDDT240719P00055500 | 2024-06-24 1:32PM EDT | 55.50 | 2.91 | 0.10 | 1.48 | 0.00 | - | - | 0 | 110.45% |
| RDDT240719P00056000 | 2024-06-28 10:25AM EDT | 56.00 | 0.64 | 0.10 | 0.30 | 0.00 | - | 100 | 0 | 77.73% |
| RDDT240719P00056500 | 2024-06-28 2:51PM EDT | 56.50 | 0.88 | 0.02 | 0.94 | 0.00 | - | 5 | 0 | 91.99% |
| RDDT240719P00057000 | 2024-07-03 9:30AM EDT | 57.00 | 0.29 | 0.21 | 0.25 | -0.11 | -27.50% | 29 | 0 | 75.68% |
| RDDT240719P00057500 | 2024-07-03 12:33PM EDT | 57.50 | 0.22 | 0.18 | 0.27 | -0.09 | -29.03% | 9 | 0 | 73.24% |
| RDDT240719P00058000 | 2024-07-03 11:22AM EDT | 58.00 | 0.38 | 0.12 | 0.47 | -0.10 | -20.83% | 15 | 39 | 75.39% |
| RDDT240719P00058500 | 2024-07-03 10:53AM EDT | 58.50 | 0.38 | 0.10 | 0.30 | -0.52 | -57.78% | 61 | 66 | 67.38% |
| RDDT240719P00059000 | 2024-07-02 11:50AM EDT | 59.00 | 0.65 | 0.23 | 0.35 | 0.00 | - | 31 | 0 | 70.80% |
| RDDT240719P00059500 | 2024-07-02 3:07PM EDT | 59.50 | 0.30 | 0.24 | 0.42 | 0.00 | - | 43 | 0 | 70.70% |
| RDDT240719P00060000 | 2024-07-03 12:51PM EDT | 60.00 | 0.40 | 0.34 | 0.47 | -0.16 | -28.57% | 77 | 334 | 72.07% |
| RDDT240719P00060500 | 2024-07-03 12:53PM EDT | 60.50 | 0.44 | 0.39 | 0.64 | -0.16 | -26.67% | 5 | 14 | 74.41% |
| RDDT240719P00061000 | 2024-07-03 12:06PM EDT | 61.00 | 0.63 | 0.45 | 0.57 | -0.06 | -8.70% | 1 | 0 | 71.88% |
| RDDT240719P00061500 | 2024-07-03 9:30AM EDT | 61.50 | 0.99 | 0.50 | 0.77 | +0.19 | +23.75% | 3 | 12 | 74.12% |
| RDDT240719P00062000 | 2024-07-03 12:22PM EDT | 62.00 | 0.73 | 0.57 | 0.93 | -0.17 | -18.89% | 83 | 105 | 75.49% |
| RDDT240719P00062500 | 2024-07-03 12:23PM EDT | 62.50 | 0.79 | 0.56 | 0.85 | -0.26 | -24.76% | 10 | 0 | 71.53% |
| RDDT240719P00063000 | 2024-07-03 12:18PM EDT | 63.00 | 0.94 | 0.71 | 0.88 | -0.13 | -12.15% | 2 | 0 | 71.83% |
| RDDT240719P00064000 | 2024-07-03 12:21PM EDT | 64.00 | 1.18 | 0.33 | 1.00 | -0.08 | -6.35% | 83 | 81 | 62.89% |
| RDDT240719P00065000 | 2024-07-03 12:49PM EDT | 65.00 | 1.15 | 0.99 | 1.38 | -0.41 | -26.28% | 276 | 0 | 71.78% |
| RDDT240719P00066000 | 2024-07-03 12:37PM EDT | 66.00 | 1.55 | 1.00 | 1.74 | -0.27 | -14.84% | 90 | 0 | 70.51% |
| RDDT240719P00067500 | 2024-07-03 12:54PM EDT | 67.50 | 1.85 | 1.84 | 2.40 | -0.52 | -21.94% | 54 | 0 | 77.15% |
| RDDT240719P00068000 | 2024-07-03 12:38PM EDT | 68.00 | 2.29 | 1.99 | 2.27 | -0.31 | -11.92% | 10 | 82 | 74.12% |
| RDDT240719P00070000 | 2024-07-03 12:39PM EDT | 70.00 | 2.85 | 2.75 | 3.10 | -0.60 | -17.39% | 31 | 0 | 75.20% |
| RDDT240719P00072500 | 2024-07-03 9:48AM EDT | 72.50 | 5.07 | 4.10 | 5.20 | +0.27 | +5.62% | 1 | 76 | 85.18% |
| RDDT240719P00075000 | 2024-07-03 11:20AM EDT | 75.00 | 7.50 | 5.50 | 6.10 | +1.20 | +19.05% | 5 | 32 | 81.96% |
| RDDT240719P00080000 | 2024-07-02 1:30PM EDT | 80.00 | 10.30 | 9.05 | 11.15 | -1.35 | -11.59% | 1 | 5 | 100.17% |
| RDDT240719P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 34.00 | 25.15 | 26.70 | 0.00 | - | - | 7 | 303.13% |
| RDDT240719P00090000 | 2024-06-14 10:32AM EDT | 90.00 | 27.50 | 16.85 | 19.85 | 0.00 | - | 1 | 0 | 109.96% |
| RDDT240719P00095000 | 2024-06-12 3:35PM EDT | 95.00 | 29.63 | 21.50 | 23.05 | 0.00 | - | 2 | 0 | 98.54% |
| RDDT240719P00100000 | 2024-06-26 12:38PM EDT | 100.00 | 38.45 | 26.15 | 27.65 | 0.00 | - | - | 0 | 97.90% |
| RDDT240719P00105000 | 2024-06-12 3:35PM EDT | 105.00 | 39.10 | 30.65 | 33.35 | 0.00 | - | - | 0 | 113.62% |
| RDDT240719P00110000 | 2024-07-01 11:02AM EDT | 110.00 | 47.20 | 35.75 | 38.20 | 0.00 | - | 1 | 0 | 123.34% |
© 2024 Yahoo. Tutti i diritti riservati.