Italia markets close in 7 hours 51 minutes
FTSE MIB
34.093,42 +248,47 (+0,73%) 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
54.205,79 -2.220,47 (-3,94%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117C00022500 | 2024-05-07 3:23PM EDT | 22.50 | 27.50 | 39.00 | 42.40 | 0.00 | - | 3 | 3 | 0.00% |
| RDDT250117C00025000 | 2024-07-01 3:39PM EDT | 25.00 | 41.42 | 48.00 | 50.80 | 0.00 | - | 3 | 0 | 95.51% |
| RDDT250117C00027500 | 2024-05-29 2:54PM EDT | 27.50 | 31.05 | 35.00 | 39.00 | 0.00 | - | 16 | 16 | 0.00% |
| RDDT250117C00030000 | 2024-07-03 12:36PM EDT | 30.00 | 44.12 | 42.90 | 46.05 | +3.74 | +9.26% | 4 | 0 | 82.52% |
| RDDT250117C00032500 | 2024-06-27 2:47PM EDT | 32.50 | 31.80 | 40.05 | 43.65 | 0.00 | - | 20 | 24 | 73.29% |
| RDDT250117C00035000 | 2024-07-02 12:14PM EDT | 35.00 | 34.65 | 38.10 | 40.70 | 0.00 | - | 2 | 0 | 68.51% |
| RDDT250117C00037500 | 2024-05-10 10:16AM EDT | 37.50 | 18.00 | 23.55 | 25.40 | 0.00 | - | 2 | 2 | 0.00% |
| RDDT250117C00040000 | 2024-07-03 12:36PM EDT | 40.00 | 35.57 | 34.45 | 36.20 | +3.57 | +11.16% | 3 | 204 | 71.48% |
| RDDT250117C00042500 | 2024-06-24 1:28PM EDT | 42.50 | 19.25 | 31.85 | 34.20 | 0.00 | - | 1 | 0 | 68.09% |
| RDDT250117C00045000 | 2024-07-02 3:33PM EDT | 45.00 | 30.35 | 30.40 | 32.30 | 0.00 | - | 2 | 0 | 70.87% |
| RDDT250117C00047500 | 2024-07-02 3:17PM EDT | 47.50 | 28.68 | 28.20 | 30.50 | 0.00 | - | 1 | 0 | 69.49% |
| RDDT250117C00050000 | 2024-07-03 12:55PM EDT | 50.00 | 28.20 | 27.00 | 28.85 | +0.70 | +2.55% | 19 | 0 | 72.14% |
| RDDT250117C00052500 | 2024-07-01 9:55AM EDT | 52.50 | 17.59 | 25.40 | 27.15 | 0.00 | - | 1 | 0 | 72.17% |
| RDDT250117C00055000 | 2024-07-03 10:41AM EDT | 55.00 | 23.75 | 24.10 | 25.55 | -0.05 | -0.21% | 6 | 0 | 72.94% |
| RDDT250117C00057500 | 2024-07-02 11:43AM EDT | 57.50 | 19.92 | 22.65 | 24.05 | 0.00 | - | 2 | 53 | 72.96% |
| RDDT250117C00060000 | 2024-07-03 12:50PM EDT | 60.00 | 21.62 | 21.15 | 22.65 | +0.22 | +1.03% | 2 | 246 | 72.68% |
| RDDT250117C00062500 | 2024-07-03 12:53PM EDT | 62.50 | 20.60 | 20.15 | 21.75 | +0.60 | +3.00% | 3 | 0 | 74.73% |
| RDDT250117C00065000 | 2024-07-03 12:57PM EDT | 65.00 | 19.80 | 18.30 | 20.25 | -0.20 | -1.00% | 20 | 0 | 72.43% |
| RDDT250117C00067500 | 2024-07-03 12:07PM EDT | 67.50 | 17.59 | 18.00 | 19.15 | +2.24 | +14.59% | 3 | 0 | 74.88% |
| RDDT250117C00070000 | 2024-07-03 12:26PM EDT | 70.00 | 17.00 | 17.05 | 18.00 | +0.20 | +1.19% | 3 | 0 | 75.12% |
| RDDT250117C00072500 | 2024-07-03 11:36AM EDT | 72.50 | 14.75 | 16.00 | 17.15 | -1.05 | -6.65% | 30 | 0 | 75.53% |
| RDDT250117C00075000 | 2024-07-03 12:37PM EDT | 75.00 | 15.60 | 15.10 | 16.00 | +0.05 | +0.32% | 4 | 0 | 75.28% |
| RDDT250117C00080000 | 2024-07-03 12:06PM EDT | 80.00 | 13.00 | 13.45 | 15.20 | -0.45 | -3.35% | 21 | 0 | 77.87% |
| RDDT250117C00085000 | 2024-07-03 12:26PM EDT | 85.00 | 12.00 | 12.10 | 13.00 | +0.31 | +2.65% | 2 | 0 | 76.92% |
| RDDT250117C00090000 | 2024-07-02 3:17PM EDT | 90.00 | 10.65 | 10.25 | 11.80 | 0.00 | - | 4 | 0 | 76.31% |
| RDDT250117C00095000 | 2024-07-03 12:05PM EDT | 95.00 | 9.25 | 9.45 | 10.55 | -0.73 | -7.31% | 20 | 0 | 77.27% |
| RDDT250117C00100000 | 2024-07-03 12:29PM EDT | 100.00 | 8.90 | 8.40 | 9.70 | +0.27 | +3.13% | 6 | 0 | 77.94% |
| RDDT250117C00105000 | 2024-07-02 2:43PM EDT | 105.00 | 8.45 | 7.20 | 8.80 | +1.02 | +13.73% | 1 | 0 | 77.55% |
| RDDT250117C00110000 | 2024-07-03 12:30PM EDT | 110.00 | 7.20 | 6.40 | 7.95 | -0.05 | -0.69% | 2 | 0 | 77.72% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117P00022500 | 2024-07-02 10:36AM EDT | 22.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 20 | 0 | 89.75% |
| RDDT250117P00025000 | 2024-07-03 12:05PM EDT | 25.00 | 0.40 | 0.40 | 0.80 | -0.07 | -14.89% | 13 | 0 | 90.23% |
| RDDT250117P00027500 | 2024-07-02 2:53PM EDT | 27.50 | 0.90 | 0.00 | 2.62 | 0.00 | - | 1 | 0 | 99.61% |
| RDDT250117P00030000 | 2024-07-03 9:43AM EDT | 30.00 | 0.63 | 0.60 | 0.80 | -0.07 | -10.00% | 1 | 0 | 78.91% |
| RDDT250117P00032500 | 2024-07-03 11:02AM EDT | 32.50 | 0.90 | 0.75 | 1.50 | -0.09 | -9.09% | 5 | 35 | 81.35% |
| RDDT250117P00035000 | 2024-07-02 3:29PM EDT | 35.00 | 1.29 | 1.00 | 1.52 | 0.00 | - | 8 | 0 | 77.25% |
| RDDT250117P00037500 | 2024-07-02 3:27PM EDT | 37.50 | 1.50 | 1.41 | 1.85 | 0.00 | - | 5 | 0 | 76.56% |
| RDDT250117P00040000 | 2024-07-02 3:56PM EDT | 40.00 | 2.08 | 1.85 | 2.19 | 0.00 | - | 59 | 500 | 75.37% |
| RDDT250117P00042500 | 2024-07-03 9:30AM EDT | 42.50 | 2.65 | 2.27 | 2.86 | -0.35 | -11.67% | 1 | 0 | 75.27% |
| RDDT250117P00045000 | 2024-07-03 12:52PM EDT | 45.00 | 3.09 | 2.83 | 3.40 | -0.36 | -10.43% | 4 | 0 | 74.49% |
| RDDT250117P00047500 | 2024-07-02 2:31PM EDT | 47.50 | 3.90 | 3.50 | 4.05 | +0.10 | +2.63% | 1 | 0 | 74.10% |
| RDDT250117P00050000 | 2024-07-03 12:22PM EDT | 50.00 | 4.70 | 4.15 | 4.90 | +0.05 | +1.08% | 8 | 0 | 73.83% |
| RDDT250117P00052500 | 2024-07-02 11:48AM EDT | 52.50 | 6.07 | 4.90 | 5.75 | 0.00 | - | 2 | 0 | 73.36% |
| RDDT250117P00055000 | 2024-07-03 12:33PM EDT | 55.00 | 5.95 | 5.80 | 6.60 | -0.38 | -6.00% | 2 | 290 | 72.93% |
| RDDT250117P00057500 | 2024-07-02 3:29PM EDT | 57.50 | 7.24 | 6.90 | 7.75 | 0.00 | - | 3 | 30 | 73.56% |
| RDDT250117P00060000 | 2024-07-02 1:42PM EDT | 60.00 | 8.75 | 8.05 | 8.85 | -0.50 | -5.41% | 3 | 0 | 73.67% |
| RDDT250117P00062500 | 2024-07-02 10:33AM EDT | 62.50 | 10.23 | 9.35 | 10.05 | 0.00 | - | 4 | 0 | 74.04% |
| RDDT250117P00065000 | 2024-07-02 1:44PM EDT | 65.00 | 11.55 | 10.55 | 11.40 | 0.00 | - | 6 | 0 | 74.12% |
| RDDT250117P00067500 | 2024-07-03 11:11AM EDT | 67.50 | 13.40 | 12.00 | 12.70 | -0.10 | -0.74% | 2 | 0 | 74.36% |
| RDDT250117P00070000 | 2024-07-03 12:57PM EDT | 70.00 | 13.50 | 13.25 | 14.15 | -0.43 | -3.09% | 23 | 0 | 74.12% |
| RDDT250117P00072500 | 2024-07-02 3:41PM EDT | 72.50 | 15.30 | 14.55 | 15.60 | +0.05 | +0.33% | 1 | 0 | 73.71% |
| RDDT250117P00075000 | 2024-06-24 9:31AM EDT | 75.00 | 24.13 | 16.20 | 17.20 | 0.00 | - | 1 | 12 | 74.21% |
| RDDT250117P00080000 | 2024-07-03 11:47AM EDT | 80.00 | 21.03 | 19.15 | 20.55 | +0.90 | +4.47% | 20 | 0 | 73.90% |
| RDDT250117P00085000 | 2024-07-02 3:56PM EDT | 85.00 | 23.50 | 22.35 | 24.05 | 0.00 | - | 10 | 0 | 73.57% |
| RDDT250117P00090000 | 2024-06-07 10:15AM EDT | 90.00 | 34.00 | 26.40 | 27.70 | 0.00 | - | 1 | 15 | 74.68% |
| RDDT250117P00095000 | 2024-03-28 12:34PM EDT | 95.00 | 50.40 | 49.90 | 53.50 | 0.00 | - | 1 | 10 | 173.99% |
| RDDT250117P00100000 | 2024-07-02 3:43PM EDT | 100.00 | 34.84 | 34.40 | 35.70 | 0.00 | - | 3 | 0 | 76.16% |
| RDDT250117P00105000 | 2024-04-03 12:21PM EDT | 105.00 | 61.70 | 58.50 | 60.00 | 0.00 | - | 9 | 9 | 171.26% |
© 2024 Yahoo. Tutti i diritti riservati.