Italia markets close in 8 hours 15 minutes
FTSE MIB
33.844,95 +363,55 (+1,09%) 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%) Petrolio
83,22 -0,66 (-0,79%) Bitcoin EUR
54.435,94 -2.021,88 (-3,58%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 26.00 | 31.90 | 34.90 | 0.00 | - | - | 0 | 193.07% |
| RDDT240726C00045000 | 2024-06-26 9:45AM EDT | 45.00 | 17.70 | 27.00 | 30.20 | 0.00 | - | 2 | 0 | 173.00% |
| RDDT240726C00049000 | 2024-06-26 10:54AM EDT | 49.00 | 14.60 | 23.10 | 26.50 | 0.00 | - | 14 | 0 | 88.87% |
| RDDT240726C00051000 | 2024-07-01 1:25PM EDT | 51.00 | 14.59 | 21.95 | 23.75 | 0.00 | - | 1 | 5 | 85.25% |
| RDDT240726C00052000 | 2024-06-25 10:11AM EDT | 52.00 | 8.50 | 21.05 | 22.90 | 0.00 | - | 1 | 0 | 89.06% |
| RDDT240726C00052500 | 2024-06-24 12:39PM EDT | 52.50 | 6.75 | 19.45 | 22.25 | 0.00 | - | 1 | 1 | 117.19% |
| RDDT240726C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 13.48 | 19.40 | 21.00 | 0.00 | - | 1 | 0 | 91.11% |
| RDDT240726C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 6.40 | 18.45 | 20.20 | 0.00 | - | 2 | 0 | 91.41% |
| RDDT240726C00055500 | 2024-06-21 1:10PM EDT | 55.50 | 5.13 | 17.60 | 19.70 | 0.00 | - | 1 | 0 | 82.76% |
| RDDT240726C00056000 | 2024-06-27 11:15AM EDT | 56.00 | 9.20 | 17.25 | 19.35 | 0.00 | - | 2 | 0 | 86.23% |
| RDDT240726C00056500 | 2024-06-25 2:57PM EDT | 56.50 | 6.75 | 16.05 | 19.25 | 0.00 | - | 16 | 0 | 78.61% |
| RDDT240726C00057000 | 2024-06-26 3:50PM EDT | 57.00 | 8.50 | 16.30 | 18.70 | 0.00 | - | 2 | 0 | 88.28% |
| RDDT240726C00057500 | 2024-06-25 10:11AM EDT | 57.50 | 5.00 | 15.80 | 18.30 | 0.00 | - | 1 | 0 | 87.50% |
| RDDT240726C00058000 | 2024-06-26 9:41AM EDT | 58.00 | 7.16 | 15.40 | 17.65 | 0.00 | - | 1 | 55 | 84.57% |
| RDDT240726C00058500 | 2024-06-25 2:04PM EDT | 58.50 | 5.20 | 14.80 | 17.25 | 0.00 | - | 37 | 78 | 82.32% |
| RDDT240726C00059000 | 2024-07-02 10:43AM EDT | 59.00 | 11.28 | 14.05 | 17.25 | 0.00 | - | 1 | 0 | 83.50% |
| RDDT240726C00059500 | 2024-06-25 3:00PM EDT | 59.50 | 5.50 | 13.70 | 16.35 | 0.00 | - | 5 | 0 | 77.88% |
| RDDT240726C00060000 | 2024-07-03 12:45PM EDT | 60.00 | 13.63 | 14.00 | 16.25 | +3.63 | +36.30% | 1 | 19 | 90.38% |
| RDDT240726C00060500 | 2024-06-26 9:57AM EDT | 60.50 | 5.90 | 13.65 | 14.65 | 0.00 | - | 1 | 0 | 76.71% |
| RDDT240726C00061000 | 2024-07-02 12:50PM EDT | 61.00 | 10.60 | 13.20 | 14.50 | 0.00 | - | 2 | 0 | 79.30% |
| RDDT240726C00062000 | 2024-06-27 1:28PM EDT | 62.00 | 6.25 | 12.35 | 13.40 | 0.00 | - | 1 | 13 | 75.20% |
| RDDT240726C00062500 | 2024-07-02 3:25PM EDT | 62.50 | 11.83 | 11.90 | 14.65 | 0.00 | - | 1 | 0 | 91.21% |
| RDDT240726C00063000 | 2024-07-02 2:59PM EDT | 63.00 | 10.64 | 11.00 | 12.90 | 0.00 | - | 2 | 5 | 72.17% |
| RDDT240726C00063500 | 2024-06-21 9:50AM EDT | 63.50 | 1.80 | 10.80 | 12.30 | 0.00 | - | 1 | 0 | 71.88% |
| RDDT240726C00064000 | 2024-07-02 3:27PM EDT | 64.00 | 10.80 | 10.25 | 11.80 | 0.00 | - | 10 | 58 | 68.99% |
| RDDT240726C00064500 | 2024-06-28 9:47AM EDT | 64.50 | 5.00 | 10.05 | 12.10 | 0.00 | - | 1 | 0 | 77.10% |
| RDDT240726C00065000 | 2024-07-03 11:50AM EDT | 65.00 | 8.80 | 10.05 | 10.95 | -1.58 | -15.22% | 1 | 0 | 73.17% |
| RDDT240726C00066000 | 2024-07-02 1:51PM EDT | 66.00 | 7.35 | 9.70 | 10.80 | 0.00 | - | 13 | 0 | 80.88% |
| RDDT240726C00067000 | 2024-07-02 3:48PM EDT | 67.00 | 8.85 | 8.90 | 10.75 | 0.00 | - | 12 | 0 | 84.52% |
| RDDT240726C00068000 | 2024-07-02 2:23PM EDT | 68.00 | 6.83 | 8.25 | 9.30 | 0.00 | - | 5 | 16 | 77.93% |
| RDDT240726C00068500 | 2024-06-28 12:43PM EDT | 68.50 | 2.80 | 7.70 | 8.70 | 0.00 | - | 3 | 0 | 73.88% |
| RDDT240726C00070000 | 2024-07-03 12:35PM EDT | 70.00 | 7.91 | 6.85 | 7.90 | +0.97 | +13.98% | 21 | 0 | 74.83% |
| RDDT240726C00073000 | 2024-07-03 11:40AM EDT | 73.00 | 4.80 | 5.35 | 6.85 | -2.80 | -36.84% | 3 | 0 | 78.91% |
| RDDT240726C00075000 | 2024-07-03 12:19PM EDT | 75.00 | 4.60 | 4.85 | 7.45 | -0.90 | -16.36% | 18 | 0 | 91.82% |
| RDDT240726C00080000 | 2024-07-03 10:08AM EDT | 80.00 | 3.35 | 3.65 | 4.05 | -0.60 | -15.19% | 2 | 0 | 85.38% |
| RDDT240726C00085000 | 2024-07-03 12:34PM EDT | 85.00 | 2.68 | 2.53 | 2.93 | -0.07 | -2.55% | 3 | 0 | 88.43% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726P00030000 | 2024-06-12 9:48AM EDT | 30.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 0 | 255.47% |
| RDDT240726P00035000 | 2024-06-20 12:55PM EDT | 35.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 8 | 0 | 216.89% |
| RDDT240726P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | - | 0 | 162.70% |
| RDDT240726P00045000 | 2024-07-01 2:20PM EDT | 45.00 | 0.26 | 0.03 | 2.16 | 0.00 | - | 5 | 0 | 155.47% |
| RDDT240726P00048000 | 2024-06-25 10:30AM EDT | 48.00 | 0.45 | 0.00 | 1.37 | 0.00 | - | 1 | 6 | 122.85% |
| RDDT240726P00049000 | 2024-06-14 12:22PM EDT | 49.00 | 1.00 | 0.00 | 1.39 | 0.00 | - | 2 | 0 | 118.46% |
| RDDT240726P00050000 | 2024-07-01 2:20PM EDT | 50.00 | 0.43 | 0.00 | 1.42 | 0.00 | - | 8 | 0 | 114.36% |
| RDDT240726P00051000 | 2024-07-02 2:51PM EDT | 51.00 | 0.70 | 0.01 | 1.46 | 0.00 | - | 1 | 0 | 110.64% |
| RDDT240726P00052000 | 2024-06-26 11:54AM EDT | 52.00 | 1.16 | 0.01 | 0.82 | 0.00 | - | 1 | 0 | 92.19% |
| RDDT240726P00052500 | 2024-07-01 2:49PM EDT | 52.50 | 0.45 | 0.01 | 1.52 | 0.00 | - | 1 | 16 | 104.83% |
| RDDT240726P00053000 | 2024-07-02 2:10PM EDT | 53.00 | 0.24 | 0.01 | 1.56 | 0.00 | - | 1 | 14 | 103.27% |
| RDDT240726P00053500 | 2024-06-21 9:58AM EDT | 53.50 | 3.60 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 94.04% |
| RDDT240726P00054000 | 2024-07-02 3:06PM EDT | 54.00 | 0.30 | 0.08 | 1.13 | 0.00 | - | 11 | 14 | 92.09% |
| RDDT240726P00054500 | 2024-07-02 10:12AM EDT | 54.50 | 0.50 | 0.01 | 0.42 | 0.00 | - | 2 | 0 | 71.19% |
| RDDT240726P00055000 | 2024-07-03 10:45AM EDT | 55.00 | 0.35 | 0.21 | 0.67 | -0.01 | -2.78% | 1 | 0 | 81.05% |
| RDDT240726P00055500 | 2024-06-28 11:47AM EDT | 55.50 | 0.45 | 0.14 | 1.30 | -0.65 | -59.09% | 1 | 0 | 89.75% |
| RDDT240726P00056000 | 2024-07-02 3:33PM EDT | 56.00 | 0.43 | 0.26 | 1.34 | 0.00 | - | 3 | 0 | 90.23% |
| RDDT240726P00056500 | 2024-07-02 11:23AM EDT | 56.50 | 0.59 | 0.33 | 0.83 | 0.00 | - | 4 | 0 | 80.57% |
| RDDT240726P00057000 | 2024-06-27 10:20AM EDT | 57.00 | 1.53 | 0.29 | 0.66 | 0.00 | - | 1 | 0 | 74.51% |
| RDDT240726P00057500 | 2024-07-02 3:06PM EDT | 57.50 | 0.65 | 0.42 | 0.61 | 0.00 | - | 8 | 0 | 74.02% |
| RDDT240726P00058000 | 2024-07-02 1:44PM EDT | 58.00 | 0.75 | 0.47 | 0.89 | 0.00 | - | 1 | 0 | 77.69% |
| RDDT240726P00058500 | 2024-06-25 2:56PM EDT | 58.50 | 3.75 | 0.27 | 0.90 | 0.00 | - | - | 0 | 72.46% |
| RDDT240726P00059000 | 2024-07-02 1:55PM EDT | 59.00 | 0.86 | 0.51 | 0.88 | 0.00 | - | 1 | 0 | 73.93% |
| RDDT240726P00060000 | 2024-07-03 12:45PM EDT | 60.00 | 0.96 | 0.70 | 1.24 | +0.01 | +1.05% | 5 | 62 | 77.44% |
| RDDT240726P00060500 | 2024-07-01 1:32PM EDT | 60.50 | 1.00 | 0.76 | 2.80 | -1.20 | -54.55% | 5 | 0 | 93.95% |
| RDDT240726P00061000 | 2024-07-03 11:42AM EDT | 61.00 | 1.41 | 0.86 | 1.53 | -0.49 | -25.79% | 1 | 0 | 78.47% |
| RDDT240726P00061500 | 2024-07-03 10:45AM EDT | 61.50 | 1.15 | 0.93 | 1.38 | -3.19 | -73.50% | 1 | 1 | 75.24% |
| RDDT240726P00062000 | 2024-07-02 11:49AM EDT | 62.00 | 2.80 | 0.82 | 1.72 | 0.00 | - | 1 | 9 | 75.54% |
| RDDT240726P00062500 | 2024-06-28 11:10AM EDT | 62.50 | 1.67 | 0.14 | 2.83 | -2.32 | -58.15% | 1 | 0 | 77.83% |
| RDDT240726P00063000 | 2024-07-02 1:47PM EDT | 63.00 | 1.92 | 1.11 | 1.51 | 0.00 | - | 3 | 0 | 71.75% |
| RDDT240726P00063500 | 2024-07-03 12:58PM EDT | 63.50 | 1.50 | 1.37 | 1.66 | -2.35 | -61.04% | 6 | 35 | 73.63% |
| RDDT240726P00064000 | 2024-07-01 2:20PM EDT | 64.00 | 3.60 | 1.19 | 1.82 | 0.00 | - | 2 | 5 | 71.00% |
| RDDT240726P00064500 | 2024-07-02 3:36PM EDT | 64.50 | 2.10 | 1.66 | 2.39 | 0.00 | - | 5 | 0 | 78.39% |
| RDDT240726P00065000 | 2024-07-03 12:54PM EDT | 65.00 | 1.85 | 1.77 | 2.05 | -0.36 | -16.29% | 13 | 0 | 73.73% |
| RDDT240726P00067000 | 2024-06-13 2:03PM EDT | 67.00 | 7.15 | 2.38 | 3.10 | 0.00 | - | 20 | 10 | 77.15% |
| RDDT240726P00070000 | 2024-07-03 12:34PM EDT | 70.00 | 4.00 | 2.96 | 4.65 | -0.50 | -11.11% | 26 | 0 | 75.56% |
© 2024 Yahoo. Tutti i diritti riservati.