Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.222,69 +405,06 (+0,66%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816C00001000 | 2024-05-06 9:32AM EDT | 1.00 | 5.30 | 4.90 | 7.20 | 0.00 | - | 1 | 1 | 1,025.00% |
| RDFN240816C00002000 | 2024-05-17 10:24AM EDT | 2.00 | 5.70 | 3.00 | 5.30 | 0.00 | - | 1 | 7 | 140.63% |
| RDFN240816C00003000 | 2024-06-12 9:30AM EDT | 3.00 | 4.00 | 2.10 | 4.30 | 0.00 | - | 2 | 127 | 120.31% |
| RDFN240816C00004000 | 2024-06-13 11:10AM EDT | 4.00 | 2.60 | 2.20 | 2.65 | 0.00 | - | 1 | 90 | 126.56% |
| RDFN240816C00005000 | 2024-06-11 12:57PM EDT | 5.00 | 1.44 | 1.45 | 1.80 | 0.00 | - | 5 | 652 | 105.66% |
| RDFN240816C00006000 | 2024-06-14 1:00PM EDT | 6.00 | 0.90 | 0.85 | 0.95 | -0.23 | -20.35% | 76 | 1,089 | 83.98% |
| RDFN240816C00007000 | 2024-06-14 3:06PM EDT | 7.00 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 330 | 1,977 | 85.74% |
| RDFN240816C00008000 | 2024-06-14 1:23PM EDT | 8.00 | 0.31 | 0.25 | 0.35 | -0.10 | -24.39% | 221 | 3,311 | 83.40% |
| RDFN240816C00009000 | 2024-06-13 1:36PM EDT | 9.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 2,248 | 88.28% |
| RDFN240816C00010000 | 2024-06-13 3:36PM EDT | 10.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 102 | 1,651 | 94.53% |
| RDFN240816C00011000 | 2024-06-13 3:58PM EDT | 11.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1,042 | 5,961 | 96.09% |
| RDFN240816C00012000 | 2024-06-10 9:46AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 909 | 106.25% |
| RDFN240816C00013000 | 2024-05-22 11:36AM EDT | 13.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 147.66% |
| RDFN240816C00014000 | 2024-06-12 10:10AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 329 | 123.05% |
| RDFN240816C00015000 | 2024-06-12 9:44AM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,144 | 136.72% |
| RDFN240816C00016000 | 2024-04-24 3:01PM EDT | 16.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 149.22% |
| RDFN240816C00017000 | 2024-05-17 1:34PM EDT | 17.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 11 | 50 | 150.00% |
| RDFN240816C00018000 | 2024-05-22 12:43PM EDT | 18.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 98 | 161.72% |
| RDFN240816C00020000 | 2024-06-10 2:45PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 483 | 159.38% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816P00001000 | 2024-01-30 2:29PM EDT | 1.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 700.00% |
| RDFN240816P00003000 | 2024-06-11 2:26PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 3,087 | 122.66% |
| RDFN240816P00004000 | 2024-06-12 3:23PM EDT | 4.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 8 | 2,159 | 92.97% |
| RDFN240816P00005000 | 2024-06-14 9:41AM EDT | 5.00 | 0.35 | 0.30 | 0.35 | +0.13 | +59.09% | 41 | 2,396 | 83.79% |
| RDFN240816P00006000 | 2024-06-14 11:24AM EDT | 6.00 | 0.65 | 0.70 | 0.75 | +0.05 | +8.33% | 41 | 2,407 | 79.49% |
| RDFN240816P00007000 | 2024-06-14 3:29PM EDT | 7.00 | 1.29 | 1.25 | 1.35 | +0.19 | +17.27% | 11 | 6,933 | 73.63% |
| RDFN240816P00008000 | 2024-06-13 1:23PM EDT | 8.00 | 1.77 | 2.05 | 2.15 | 0.00 | - | 12 | 3,474 | 74.80% |
| RDFN240816P00009000 | 2024-06-07 12:32PM EDT | 9.00 | 2.60 | 2.95 | 3.10 | 0.00 | - | 4 | 875 | 81.45% |
| RDFN240816P00010000 | 2024-05-15 12:25PM EDT | 10.00 | 2.58 | 2.95 | 4.00 | 0.00 | - | 1 | 371 | 91.02% |
| RDFN240816P00011000 | 2024-05-29 10:28AM EDT | 11.00 | 4.98 | 3.70 | 6.00 | 0.00 | - | 109 | 261 | 222.66% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 122.27% |
| RDFN240816P00013000 | 2024-06-03 10:08AM EDT | 13.00 | 6.40 | 5.70 | 7.30 | 0.00 | - | 7 | 8 | 169.34% |
| RDFN240816P00014000 | 2024-06-07 10:03AM EDT | 14.00 | 7.60 | 6.70 | 8.10 | 0.00 | - | 33 | 34 | 149.41% |
| RDFN240816P00015000 | 2024-06-12 1:14PM EDT | 15.00 | 8.10 | 7.70 | 9.00 | 0.00 | - | 1 | 11 | 137.89% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 111.72% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 117.19% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 131.25% |
© 2024 Yahoo. Tutti i diritti riservati.