Italia markets close in 8 hours 30 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
83,24 -0,64 (-0,76%) Bitcoin EUR
54.480,88 -1.960,34 (-3,47%)
Reddit, Inc. (RDDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 29.10 | 31.25 | 0.00 | - | 1 | 1 | 492.58% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 27.05 | 29.60 | 0.00 | - | 6 | 0 | 511.52% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 16.55 | 17.60 | 0.00 | - | 12 | 12 | 0.00% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 23.05 | 24.55 | 0.00 | - | 3 | 3 | 351.17% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 22.65 | 24.95 | 0.00 | - | 4 | 5 | 289.06% |
| RDDT240705C00050500 | 2024-07-02 10:58AM EDT | 50.50 | 18.99 | 22.55 | 24.45 | 0.00 | - | 1 | 1 | 327.54% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 21.20 | 22.65 | 0.00 | - | 1 | 0 | 338.28% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 20.60 | 21.55 | 0.00 | - | 1 | 0 | 308.01% |
| RDDT240705C00053500 | 2024-06-27 3:16PM EDT | 53.50 | 9.85 | 19.25 | 21.65 | 0.00 | - | 1 | 0 | 276.95% |
| RDDT240705C00054000 | 2024-07-01 3:01PM EDT | 54.00 | 10.87 | 18.75 | 21.30 | 0.00 | - | 2 | 0 | 283.20% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 18.40 | 19.80 | 0.00 | - | 2 | 2 | 314.45% |
| RDDT240705C00055000 | 2024-07-02 10:20AM EDT | 55.00 | 14.32 | 17.65 | 20.05 | 0.00 | - | 1 | 18 | 238.28% |
| RDDT240705C00055500 | 2024-07-01 1:29PM EDT | 55.50 | 9.87 | 16.35 | 19.50 | 0.00 | - | 3 | 0 | 371.39% |
| RDDT240705C00056000 | 2024-07-01 12:43PM EDT | 56.00 | 9.25 | 16.35 | 18.90 | 0.00 | - | 2 | 9 | 131.25% |
| RDDT240705C00056500 | 2024-07-02 1:56PM EDT | 56.50 | 16.73 | 16.20 | 18.70 | +2.93 | +21.23% | 1 | 15 | 237.89% |
| RDDT240705C00057000 | 2024-07-02 10:34AM EDT | 57.00 | 13.25 | 16.20 | 18.00 | 0.00 | - | 14 | 35 | 253.32% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 14.30 | 16.75 | 0.00 | - | 1 | 0 | 264.84% |
| RDDT240705C00058000 | 2024-07-02 12:53PM EDT | 58.00 | 12.26 | 15.05 | 16.25 | 0.00 | - | 1 | 0 | 143.75% |
| RDDT240705C00058500 | 2024-07-02 3:27PM EDT | 58.50 | 14.70 | 14.70 | 15.60 | 0.00 | - | 6 | 0 | 139.06% |
| RDDT240705C00059000 | 2024-07-02 3:27PM EDT | 59.00 | 14.00 | 13.40 | 16.35 | 0.00 | - | 6 | 0 | 194.53% |
| RDDT240705C00059500 | 2024-06-28 3:57PM EDT | 59.50 | 4.91 | 13.45 | 14.80 | 0.00 | - | 6 | 0 | 106.25% |
| RDDT240705C00060000 | 2024-07-02 3:59PM EDT | 60.00 | 12.66 | 12.60 | 14.00 | -0.59 | -4.45% | 10 | 171 | 200.78% |
| RDDT240705C00060500 | 2024-07-03 12:49PM EDT | 60.50 | 12.85 | 12.65 | 13.55 | +0.70 | +5.76% | 1 | 0 | 200.59% |
| RDDT240705C00061000 | 2024-07-02 3:27PM EDT | 61.00 | 11.09 | 11.95 | 13.05 | -0.91 | -7.58% | 1 | 60 | 194.14% |
| RDDT240705C00061500 | 2024-07-03 12:24PM EDT | 61.50 | 11.17 | 11.35 | 13.15 | -0.58 | -4.94% | 1 | 0 | 142.97% |
| RDDT240705C00062000 | 2024-07-03 12:55PM EDT | 62.00 | 11.82 | 11.30 | 11.80 | +0.50 | +4.42% | 25 | 163 | 147.07% |
| RDDT240705C00062500 | 2024-07-02 3:24PM EDT | 62.50 | 10.40 | 10.35 | 11.65 | 0.00 | - | 5 | 0 | 185.55% |
| RDDT240705C00063000 | 2024-07-03 12:34PM EDT | 63.00 | 10.26 | 10.15 | 11.10 | +3.14 | +44.10% | 13 | 0 | 78.13% |
| RDDT240705C00063500 | 2024-07-02 1:20PM EDT | 63.50 | 7.00 | 9.50 | 10.70 | 0.00 | - | 27 | 23 | 176.95% |
| RDDT240705C00064000 | 2024-07-03 10:08AM EDT | 64.00 | 9.20 | 9.25 | 10.05 | -0.30 | -3.16% | 5 | 0 | 90.63% |
| RDDT240705C00065000 | 2024-07-03 12:57PM EDT | 65.00 | 8.90 | 8.15 | 8.80 | +0.90 | +11.25% | 36 | 0 | 113.87% |
| RDDT240705C00066000 | 2024-07-03 12:08PM EDT | 66.00 | 5.70 | 7.10 | 8.50 | -1.80 | -24.00% | 10 | 0 | 102.73% |
| RDDT240705C00067000 | 2024-07-03 12:46PM EDT | 67.00 | 6.00 | 6.05 | 6.90 | -0.70 | -10.45% | 45 | 0 | 103.13% |
| RDDT240705C00068000 | 2024-07-03 12:57PM EDT | 68.00 | 5.90 | 5.25 | 7.75 | +0.34 | +6.12% | 64 | 0 | 136.52% |
| RDDT240705C00068500 | 2024-07-03 11:53AM EDT | 68.50 | 2.92 | 4.90 | 6.85 | -1.87 | -39.04% | 17 | 0 | 120.80% |
| RDDT240705C00069000 | 2024-07-03 12:57PM EDT | 69.00 | 4.97 | 4.25 | 5.75 | +0.37 | +8.04% | 49 | 0 | 87.11% |
| RDDT240705C00070000 | 2024-07-03 12:58PM EDT | 70.00 | 4.00 | 3.60 | 4.10 | -0.30 | -6.98% | 302 | 910 | 62.31% |
| RDDT240705C00071000 | 2024-07-03 12:48PM EDT | 71.00 | 2.60 | 2.68 | 3.30 | -1.05 | -28.77% | 161 | 0 | 59.67% |
| RDDT240705C00071500 | 2024-07-03 12:59PM EDT | 71.50 | 2.79 | 2.41 | 2.96 | -0.21 | -7.00% | 49 | 0 | 64.06% |
| RDDT240705C00072000 | 2024-07-03 12:59PM EDT | 72.00 | 2.54 | 2.22 | 2.64 | -0.41 | -13.90% | 464 | 0 | 68.95% |
| RDDT240705C00072500 | 2024-07-03 12:58PM EDT | 72.50 | 2.30 | 1.95 | 2.31 | -0.09 | -3.77% | 92 | 0 | 69.73% |
| RDDT240705C00073000 | 2024-07-03 12:59PM EDT | 73.00 | 1.75 | 1.70 | 1.97 | -0.59 | -25.21% | 192 | 0 | 69.53% |
| RDDT240705C00074000 | 2024-07-03 12:58PM EDT | 74.00 | 1.64 | 1.30 | 1.57 | -0.48 | -22.64% | 201 | 0 | 74.22% |
| RDDT240705C00075000 | 2024-07-03 12:59PM EDT | 75.00 | 1.05 | 0.96 | 1.13 | -0.71 | -40.34% | 654 | 575 | 74.90% |
| RDDT240705C00076000 | 2024-07-03 12:51PM EDT | 76.00 | 0.96 | 0.76 | 0.97 | -0.24 | -20.00% | 149 | 0 | 82.03% |
| RDDT240705C00077000 | 2024-07-03 12:43PM EDT | 77.00 | 0.55 | 0.50 | 0.74 | -0.71 | -56.35% | 366 | 0 | 82.62% |
| RDDT240705C00078000 | 2024-07-03 12:59PM EDT | 78.00 | 0.59 | 0.47 | 0.59 | -0.51 | -46.36% | 829 | 0 | 89.45% |
| RDDT240705C00080000 | 2024-07-03 12:58PM EDT | 80.00 | 0.39 | 0.31 | 0.39 | -0.40 | -50.63% | 1,956 | 0 | 98.05% |
| RDDT240705C00085000 | 2024-07-03 12:57PM EDT | 85.00 | 0.10 | 0.09 | 0.13 | -0.28 | -73.68% | 577 | 0 | 112.11% |
| RDDT240705C00090000 | 2024-07-03 12:49PM EDT | 90.00 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 582 | 979 | 120.31% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 400.00% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 356.25% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 5 | 0 | 468.75% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 408.59% |
| RDDT240705P00044000 | 2024-06-28 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 393.75% |
| RDDT240705P00044500 | 2024-06-27 1:35PM EDT | 44.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 0 | 385.94% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 378.91% |
| RDDT240705P00045500 | 2024-06-27 1:35PM EDT | 45.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 63 | 371.09% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 0 | 335.16% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.78 | 0.00 | - | 1 | 0 | 380.86% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 351.17% |
| RDDT240705P00049000 | 2024-07-01 9:38AM EDT | 49.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 42 | 0 | 351.95% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 330.86% |
| RDDT240705P00050000 | 2024-07-01 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 116 | 257 | 272.66% |
| RDDT240705P00050500 | 2024-07-01 3:05PM EDT | 50.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 11 | 0 | 242.19% |
| RDDT240705P00051000 | 2024-06-28 12:29PM EDT | 51.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 3 | 0 | 294.92% |
| RDDT240705P00051500 | 2024-07-02 10:13AM EDT | 51.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 50 | 288.28% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 3 | 0 | 282.03% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.00 | 1.64 | 0.00 | - | 1 | 0 | 362.30% |
| RDDT240705P00053000 | 2024-07-02 3:38PM EDT | 53.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 100 | 0 | 269.92% |
| RDDT240705P00053500 | 2024-07-01 1:15PM EDT | 53.50 | 0.17 | 0.00 | 0.52 | 0.00 | - | 1 | 9 | 263.67% |
| RDDT240705P00054000 | 2024-07-02 1:53PM EDT | 54.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 30 | 52 | 257.03% |
| RDDT240705P00054500 | 2024-07-03 9:34AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 143.75% |
| RDDT240705P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 140.63% |
| RDDT240705P00055500 | 2024-07-02 3:32PM EDT | 55.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 55 | 0 | 238.28% |
| RDDT240705P00056000 | 2024-07-03 9:35AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 150.00% |
| RDDT240705P00056500 | 2024-07-02 3:32PM EDT | 56.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 21 | 23 | 225.78% |
| RDDT240705P00057000 | 2024-07-03 10:25AM EDT | 57.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 2 | 0 | 219.53% |
| RDDT240705P00057500 | 2024-07-01 3:30PM EDT | 57.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 207.03% |
| RDDT240705P00058000 | 2024-07-02 2:11PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 154.69% |
| RDDT240705P00058500 | 2024-07-02 3:16PM EDT | 58.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 270 | 0 | 121.88% |
| RDDT240705P00059000 | 2024-07-03 12:58PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 0 | 109.38% |
| RDDT240705P00059500 | 2024-07-02 3:48PM EDT | 59.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 24 | 0 | 137.50% |
| RDDT240705P00060000 | 2024-07-03 11:32AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 0 | 115.63% |
| RDDT240705P00060500 | 2024-07-03 10:07AM EDT | 60.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 128.13% |
| RDDT240705P00061000 | 2024-07-03 12:56PM EDT | 61.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 12 | 0 | 121.88% |
| RDDT240705P00061500 | 2024-07-03 10:28AM EDT | 61.50 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 154 | 0 | 122.66% |
| RDDT240705P00062000 | 2024-07-03 12:30PM EDT | 62.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 11 | 0 | 101.56% |
| RDDT240705P00062500 | 2024-07-03 12:59PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 29 | 0 | 90.63% |
| RDDT240705P00063000 | 2024-07-03 12:42PM EDT | 63.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 958 | 2,244 | 108.59% |
| RDDT240705P00063500 | 2024-07-03 12:16PM EDT | 63.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 36 | 210 | 92.19% |
| RDDT240705P00064000 | 2024-07-03 12:45PM EDT | 64.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 122 | 0 | 90.63% |
| RDDT240705P00065000 | 2024-07-03 12:57PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 119 | 0 | 85.16% |
| RDDT240705P00066000 | 2024-07-03 12:33PM EDT | 66.00 | 0.05 | 0.02 | 0.10 | -0.10 | -66.67% | 61 | 0 | 82.03% |
| RDDT240705P00067000 | 2024-07-03 12:52PM EDT | 67.00 | 0.05 | 0.00 | 0.09 | -0.18 | -78.26% | 78 | 157 | 68.75% |
| RDDT240705P00068000 | 2024-07-03 12:52PM EDT | 68.00 | 0.07 | 0.06 | 0.10 | -0.31 | -81.58% | 387 | 0 | 66.80% |
| RDDT240705P00068500 | 2024-07-03 12:37PM EDT | 68.50 | 0.10 | 0.09 | 0.16 | -0.35 | -77.78% | 39 | 0 | 68.36% |
| RDDT240705P00069000 | 2024-07-03 12:54PM EDT | 69.00 | 0.12 | 0.13 | 0.21 | -0.39 | -76.47% | 248 | 0 | 68.36% |
| RDDT240705P00070000 | 2024-07-03 12:59PM EDT | 70.00 | 0.30 | 0.22 | 0.30 | -0.45 | -60.00% | 968 | 0 | 64.84% |
| RDDT240705P00072000 | 2024-07-03 12:58PM EDT | 72.00 | 0.69 | 0.69 | 0.90 | -0.81 | -54.00% | 350 | 0 | 68.16% |
| RDDT240705P00075000 | 2024-07-03 12:08PM EDT | 75.00 | 3.90 | 2.29 | 2.70 | +0.26 | +7.14% | 25 | 0 | 78.32% |
| RDDT240705P00078000 | 2024-07-02 3:37PM EDT | 78.00 | 6.01 | 4.55 | 5.25 | 0.00 | - | 2 | 3 | 88.87% |
| RDDT240705P00080000 | 2024-07-02 3:17PM EDT | 80.00 | 8.00 | 5.55 | 7.55 | 0.00 | - | 6 | 0 | 80.47% |
© 2024 Yahoo. Tutti i diritti riservati.