Italia markets close in 7 hours 43 minutes
FTSE MIB
34.045,06 +200,11 (+0,59%) 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
83,14 -0,74 (-0,88%) Bitcoin EUR
54.164,64 -2.181,22 (-3,87%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018C00025000 | 2024-07-02 3:55PM EDT | 25.00 | 47.98 | 47.80 | 50.55 | 0.00 | - | 2 | 0 | 120.80% |
| RDDT241018C00030000 | 2024-06-28 11:36AM EDT | 30.00 | 33.86 | 41.95 | 45.65 | 0.00 | - | 5 | 0 | 83.20% |
| RDDT241018C00032500 | 2024-06-17 11:09AM EDT | 32.50 | 27.10 | 40.50 | 43.25 | 0.00 | - | 10 | 0 | 100.49% |
| RDDT241018C00035000 | 2024-06-20 10:26AM EDT | 35.00 | 24.00 | 38.00 | 40.90 | 0.00 | - | 1 | 0 | 94.58% |
| RDDT241018C00037500 | 2024-06-21 10:01AM EDT | 37.50 | 19.20 | 35.55 | 38.20 | 0.00 | - | 1 | 0 | 85.06% |
| RDDT241018C00040000 | 2024-07-03 11:20AM EDT | 40.00 | 30.30 | 33.70 | 35.80 | -2.26 | -6.94% | 3 | 0 | 86.50% |
| RDDT241018C00042500 | 2024-07-03 12:40PM EDT | 42.50 | 31.30 | 30.45 | 33.60 | +3.95 | +14.44% | 10 | 0 | 74.88% |
| RDDT241018C00045000 | 2024-07-02 12:36PM EDT | 45.00 | 26.10 | 28.60 | 30.65 | 0.00 | - | 2 | 0 | 70.39% |
| RDDT241018C00047500 | 2024-06-11 12:46PM EDT | 47.50 | 17.00 | 27.00 | 28.65 | 0.00 | - | 1 | 41 | 75.15% |
| RDDT241018C00050000 | 2024-07-02 12:23PM EDT | 50.00 | 21.55 | 24.30 | 26.20 | 0.00 | - | 12 | 0 | 67.46% |
| RDDT241018C00052500 | 2024-07-01 11:44AM EDT | 52.50 | 16.77 | 22.15 | 24.40 | 0.00 | - | 1 | 0 | 67.48% |
| RDDT241018C00055000 | 2024-07-02 10:03AM EDT | 55.00 | 17.15 | 21.15 | 22.65 | 0.00 | - | 16 | 160 | 72.49% |
| RDDT241018C00057500 | 2024-07-02 1:38PM EDT | 57.50 | 17.48 | 19.65 | 20.90 | 0.00 | - | 2 | 57 | 73.32% |
| RDDT241018C00060000 | 2024-07-03 12:47PM EDT | 60.00 | 18.13 | 18.10 | 19.30 | -0.05 | -0.28% | 1 | 0 | 73.61% |
| RDDT241018C00062500 | 2024-07-03 9:58AM EDT | 62.50 | 15.85 | 16.25 | 17.85 | +0.45 | +2.92% | 13 | 61 | 72.53% |
| RDDT241018C00065000 | 2024-07-03 12:33PM EDT | 65.00 | 15.81 | 15.65 | 16.40 | -0.34 | -2.11% | 2 | 0 | 75.35% |
| RDDT241018C00067500 | 2024-07-02 2:58PM EDT | 67.50 | 14.20 | 14.25 | 16.40 | +0.60 | +4.41% | 5 | 0 | 79.50% |
| RDDT241018C00070000 | 2024-07-03 11:55AM EDT | 70.00 | 12.18 | 11.80 | 14.10 | -1.02 | -7.73% | 27 | 0 | 71.67% |
| RDDT241018C00072500 | 2024-07-02 3:53PM EDT | 72.50 | 12.35 | 11.15 | 13.30 | +0.06 | +0.49% | 1 | 428 | 74.35% |
| RDDT241018C00075000 | 2024-07-03 11:09AM EDT | 75.00 | 10.76 | 11.15 | 12.10 | +0.26 | +2.48% | 13 | 0 | 77.20% |
| RDDT241018C00080000 | 2024-07-03 12:55PM EDT | 80.00 | 10.25 | 9.65 | 10.35 | +0.27 | +2.71% | 51 | 0 | 78.63% |
| RDDT241018C00085000 | 2024-07-03 10:27AM EDT | 85.00 | 7.05 | 8.15 | 9.10 | -1.30 | -15.57% | 4 | 0 | 79.92% |
| RDDT241018C00090000 | 2024-07-02 3:20PM EDT | 90.00 | 6.77 | 6.50 | 7.85 | 0.00 | - | 30 | 0 | 79.25% |
| RDDT241018C00095000 | 2024-07-02 2:09PM EDT | 95.00 | 5.00 | 5.40 | 6.90 | 0.00 | - | 2 | 0 | 80.02% |
| RDDT241018C00100000 | 2024-07-03 12:58PM EDT | 100.00 | 5.70 | 5.30 | 5.85 | +0.10 | +1.79% | 29 | 0 | 82.79% |
| RDDT241018C00105000 | 2024-07-02 3:33PM EDT | 105.00 | 4.70 | 4.70 | 5.25 | 0.00 | - | 5 | 0 | 84.56% |
| RDDT241018C00110000 | 2024-07-03 10:53AM EDT | 110.00 | 4.00 | 3.45 | 4.60 | -0.20 | -4.76% | 2 | 567 | 82.82% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018P00022500 | 2024-07-03 11:45AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 0 | 99.02% |
| RDDT241018P00025000 | 2024-07-02 1:52PM EDT | 25.00 | 0.11 | 0.11 | 0.28 | 0.00 | - | 1 | 0 | 100.00% |
| RDDT241018P00030000 | 2024-07-02 12:59PM EDT | 30.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 89.36% |
| RDDT241018P00032500 | 2024-07-03 9:47AM EDT | 32.50 | 0.37 | 0.11 | 1.63 | -0.43 | -53.75% | 2 | 0 | 103.91% |
| RDDT241018P00035000 | 2024-07-02 9:49AM EDT | 35.00 | 0.46 | 0.20 | 1.77 | 0.00 | - | 10 | 0 | 98.63% |
| RDDT241018P00037500 | 2024-07-02 2:27PM EDT | 37.50 | 0.60 | 0.50 | 0.91 | 0.00 | - | 4 | 0 | 83.74% |
| RDDT241018P00040000 | 2024-07-02 2:33PM EDT | 40.00 | 0.77 | 0.40 | 1.34 | 0.00 | - | 19 | 936 | 80.88% |
| RDDT241018P00042500 | 2024-07-01 3:29PM EDT | 42.50 | 1.35 | 0.87 | 1.64 | 0.00 | - | 1 | 0 | 81.76% |
| RDDT241018P00045000 | 2024-07-03 9:51AM EDT | 45.00 | 1.54 | 1.09 | 1.61 | +0.14 | +10.00% | 1 | 0 | 76.51% |
| RDDT241018P00047500 | 2024-07-02 2:29PM EDT | 47.50 | 1.88 | 1.62 | 1.82 | 0.00 | - | 2 | 0 | 75.37% |
| RDDT241018P00050000 | 2024-07-03 11:11AM EDT | 50.00 | 2.60 | 2.06 | 2.49 | +0.16 | +6.56% | 2 | 0 | 75.73% |
| RDDT241018P00052500 | 2024-07-02 3:50PM EDT | 52.50 | 3.28 | 2.70 | 3.45 | 0.00 | - | 16 | 63 | 77.61% |
| RDDT241018P00055000 | 2024-07-02 3:35PM EDT | 55.00 | 3.65 | 3.35 | 3.75 | 0.00 | - | 31 | 0 | 75.12% |
| RDDT241018P00057500 | 2024-07-02 3:29PM EDT | 57.50 | 4.61 | 3.75 | 4.55 | +0.15 | +3.36% | 2 | 0 | 73.29% |
| RDDT241018P00060000 | 2024-07-03 12:54PM EDT | 60.00 | 5.30 | 4.85 | 5.55 | 0.00 | - | 8 | 0 | 74.59% |
| RDDT241018P00062500 | 2024-07-03 9:44AM EDT | 62.50 | 7.10 | 6.20 | 6.60 | +0.56 | +8.56% | 1 | 0 | 76.10% |
| RDDT241018P00065000 | 2024-07-03 9:59AM EDT | 65.00 | 8.25 | 6.55 | 7.90 | +0.36 | +4.56% | 1 | 0 | 74.08% |
| RDDT241018P00067500 | 2024-07-03 10:45AM EDT | 67.50 | 9.04 | 8.50 | 9.00 | -0.09 | -0.99% | 1 | 0 | 76.39% |
| RDDT241018P00070000 | 2024-07-03 11:33AM EDT | 70.00 | 11.43 | 8.65 | 11.25 | +0.90 | +8.55% | 1 | 0 | 75.79% |
| RDDT241018P00072500 | 2024-07-03 12:52PM EDT | 72.50 | 11.60 | 11.10 | 12.50 | -1.37 | -10.56% | 1 | 0 | 78.87% |
| RDDT241018P00075000 | 2024-07-03 12:27PM EDT | 75.00 | 13.30 | 12.80 | 13.40 | 0.00 | - | 12 | 0 | 77.82% |
| RDDT241018P00080000 | 2024-07-02 3:11PM EDT | 80.00 | 16.58 | 16.00 | 17.40 | 0.00 | - | 1 | 0 | 80.65% |
| RDDT241018P00085000 | 2024-05-10 9:45AM EDT | 85.00 | 34.50 | 27.45 | 30.05 | 0.00 | - | 1 | 20 | 135.14% |
| RDDT241018P00090000 | 2024-07-02 3:27PM EDT | 90.00 | 23.85 | 23.25 | 24.80 | 0.00 | - | 2 | 0 | 82.31% |
| RDDT241018P00095000 | 2024-03-27 11:03AM EDT | 95.00 | 46.80 | 49.20 | 50.70 | 0.00 | - | 2 | 0 | 224.65% |
| RDDT241018P00100000 | 2024-05-30 10:33AM EDT | 100.00 | 43.65 | 38.00 | 40.10 | 0.00 | - | 10 | 118 | 129.15% |
| RDDT241018P00110000 | 2024-07-02 10:26AM EDT | 110.00 | 41.80 | 40.00 | 41.25 | 0.00 | - | 1 | 18 | 84.57% |
© 2024 Yahoo. Tutti i diritti riservati.