Italia markets close in 8 hours 6 minutes
FTSE MIB
34.039,17 +194,22 (+0,57%) 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
83,17 -0,71 (-0,85%) Bitcoin EUR
54.308,61 -2.156,90 (-3,82%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240816C00022500 | 2024-06-11 3:50PM EDT | 22.50 | 39.40 | 49.40 | 52.00 | 0.00 | - | 4 | 0 | 226.95% |
| RDDT240816C00025000 | 2024-05-13 12:23PM EDT | 25.00 | 34.00 | 39.55 | 42.70 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240816C00027500 | 2024-06-21 9:58AM EDT | 27.50 | 27.95 | 44.35 | 47.35 | 0.00 | - | 1 | 0 | 207.86% |
| RDDT240816C00030000 | 2024-05-17 11:03AM EDT | 30.00 | 34.00 | 30.15 | 32.45 | 0.00 | - | 5 | 2 | 0.00% |
| RDDT240816C00032500 | 2024-04-04 1:44PM EDT | 32.50 | 17.92 | 15.40 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDDT240816C00035000 | 2024-07-02 10:53AM EDT | 35.00 | 34.20 | 38.05 | 39.45 | 0.00 | - | 20 | 0 | 103.91% |
| RDDT240816C00037500 | 2024-06-17 10:09AM EDT | 37.50 | 21.65 | 34.55 | 37.75 | 0.00 | - | 1 | 0 | 78.13% |
| RDDT240816C00040000 | 2024-06-21 12:13PM EDT | 40.00 | 18.00 | 32.75 | 34.70 | 0.00 | - | 2 | 0 | 83.98% |
| RDDT240816C00042500 | 2024-06-26 12:17PM EDT | 42.50 | 21.42 | 30.50 | 32.35 | 0.00 | - | 4 | 0 | 91.80% |
| RDDT240816C00045000 | 2024-07-02 1:44PM EDT | 45.00 | 25.75 | 28.00 | 29.90 | 0.00 | - | 10 | 128 | 84.86% |
| RDDT240816C00047500 | 2024-07-02 3:27PM EDT | 47.50 | 26.00 | 26.00 | 27.70 | 0.00 | - | 2 | 0 | 91.99% |
| RDDT240816C00050000 | 2024-07-03 11:06AM EDT | 50.00 | 21.70 | 23.80 | 25.20 | +1.60 | +7.96% | 30 | 0 | 87.45% |
| RDDT240816C00052500 | 2024-07-01 2:49PM EDT | 52.50 | 14.79 | 21.55 | 23.10 | 0.00 | - | 1 | 0 | 86.43% |
| RDDT240816C00055000 | 2024-07-03 11:39AM EDT | 55.00 | 17.75 | 19.20 | 20.55 | -2.75 | -13.41% | 10 | 422 | 78.47% |
| RDDT240816C00057500 | 2024-07-03 11:20AM EDT | 57.50 | 15.10 | 17.45 | 18.90 | -2.70 | -15.17% | 1 | 0 | 83.55% |
| RDDT240816C00060000 | 2024-07-03 12:50PM EDT | 60.00 | 16.00 | 16.05 | 17.15 | 0.00 | - | 7 | 0 | 87.26% |
| RDDT240816C00062500 | 2024-07-03 11:28AM EDT | 62.50 | 12.55 | 14.15 | 15.15 | -1.95 | -13.45% | 11 | 215 | 83.98% |
| RDDT240816C00065000 | 2024-07-03 12:56PM EDT | 65.00 | 13.42 | 12.35 | 13.45 | +0.42 | +3.23% | 64 | 0 | 82.13% |
| RDDT240816C00067500 | 2024-07-03 9:51AM EDT | 67.50 | 11.23 | 11.10 | 12.50 | -0.36 | -3.11% | 1 | 0 | 86.18% |
| RDDT240816C00070000 | 2024-07-03 12:54PM EDT | 70.00 | 10.70 | 10.10 | 10.85 | +0.15 | +1.42% | 24 | 0 | 86.23% |
| RDDT240816C00075000 | 2024-07-03 12:20PM EDT | 75.00 | 7.59 | 8.20 | 9.00 | -0.91 | -10.71% | 29 | 0 | 90.47% |
| RDDT240816C00080000 | 2024-07-03 12:38PM EDT | 80.00 | 6.42 | 6.50 | 7.00 | -0.18 | -2.73% | 54 | 0 | 90.70% |
| RDDT240816C00085000 | 2024-07-03 11:51AM EDT | 85.00 | 4.50 | 4.85 | 6.50 | -1.04 | -18.77% | 27 | 0 | 95.17% |
| RDDT240816C00090000 | 2024-07-03 11:30AM EDT | 90.00 | 3.55 | 3.90 | 4.70 | -0.82 | -18.76% | 787 | 791 | 93.59% |
| RDDT240816C00095000 | 2024-07-03 11:20AM EDT | 95.00 | 2.75 | 3.35 | 3.85 | -0.75 | -21.43% | 38 | 0 | 96.78% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240816P00022500 | 2024-06-10 1:57PM EDT | 22.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 2 | 0 | 179.69% |
| RDDT240816P00025000 | 2024-07-02 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 0 | 140.23% |
| RDDT240816P00027500 | 2024-07-02 1:34PM EDT | 27.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 0 | 119.53% |
| RDDT240816P00030000 | 2024-07-02 11:16AM EDT | 30.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 1 | 0 | 117.19% |
| RDDT240816P00032500 | 2024-05-23 1:16PM EDT | 32.50 | 0.45 | 0.07 | 0.57 | 0.00 | - | 1 | 109 | 131.45% |
| RDDT240816P00035000 | 2024-07-01 11:12AM EDT | 35.00 | 0.10 | 0.05 | 0.37 | 0.00 | - | 1 | 0 | 112.11% |
| RDDT240816P00037500 | 2024-07-03 11:23AM EDT | 37.50 | 0.15 | 0.10 | 0.17 | +0.04 | +36.36% | 16 | 0 | 95.70% |
| RDDT240816P00040000 | 2024-07-03 11:31AM EDT | 40.00 | 0.24 | 0.07 | 0.40 | +0.06 | +33.33% | 502 | 0 | 95.90% |
| RDDT240816P00042500 | 2024-07-03 12:03PM EDT | 42.50 | 0.28 | 0.23 | 0.34 | +0.01 | +3.70% | 7 | 0 | 90.63% |
| RDDT240816P00045000 | 2024-07-03 11:36AM EDT | 45.00 | 0.39 | 0.29 | 0.49 | +0.04 | +11.43% | 11 | 0 | 87.79% |
| RDDT240816P00047500 | 2024-07-03 12:22PM EDT | 47.50 | 0.50 | 0.42 | 0.75 | 0.00 | - | 4 | 0 | 87.16% |
| RDDT240816P00050000 | 2024-07-03 12:55PM EDT | 50.00 | 0.66 | 0.60 | 0.82 | -0.03 | -4.35% | 261 | 1,025 | 82.67% |
| RDDT240816P00052500 | 2024-07-03 12:34PM EDT | 52.50 | 1.09 | 0.85 | 1.16 | +0.01 | +0.93% | 22 | 0 | 81.84% |
| RDDT240816P00055000 | 2024-07-03 12:59PM EDT | 55.00 | 1.37 | 1.40 | 1.50 | -0.24 | -14.91% | 225 | 0 | 82.35% |
| RDDT240816P00057500 | 2024-07-03 12:45PM EDT | 57.50 | 2.00 | 1.87 | 2.13 | -0.06 | -2.91% | 38 | 0 | 82.67% |
| RDDT240816P00060000 | 2024-07-03 12:54PM EDT | 60.00 | 2.64 | 2.60 | 2.98 | -0.20 | -7.04% | 72 | 0 | 84.62% |
| RDDT240816P00062500 | 2024-07-03 11:05AM EDT | 62.50 | 3.47 | 3.20 | 3.65 | -0.28 | -7.47% | 11 | 68 | 82.67% |
| RDDT240816P00065000 | 2024-07-03 12:57PM EDT | 65.00 | 4.20 | 4.20 | 4.70 | -0.46 | -9.87% | 67 | 0 | 84.11% |
| RDDT240816P00067500 | 2024-07-03 11:15AM EDT | 67.50 | 7.03 | 5.35 | 6.05 | +1.25 | +21.63% | 12 | 0 | 86.40% |
| RDDT240816P00070000 | 2024-07-03 12:34PM EDT | 70.00 | 7.00 | 6.40 | 7.15 | -0.10 | -1.41% | 31 | 0 | 85.40% |
| RDDT240816P00075000 | 2024-07-03 11:00AM EDT | 75.00 | 10.79 | 9.25 | 10.80 | +0.79 | +7.90% | 6 | 0 | 90.92% |
| RDDT240816P00080000 | 2024-07-02 2:59PM EDT | 80.00 | 13.85 | 12.70 | 13.65 | 0.00 | - | 2 | 0 | 91.16% |
| RDDT240816P00090000 | 2024-07-02 3:51PM EDT | 90.00 | 21.50 | 20.15 | 21.45 | 0.00 | - | 1 | 0 | 94.90% |
| RDDT240816P00095000 | 2024-07-02 12:55PM EDT | 95.00 | 27.80 | 24.20 | 25.70 | 0.00 | - | 2 | 0 | 96.44% |
© 2024 Yahoo. Tutti i diritti riservati.