Italia markets closed
FTSE MIB
33.099,08 -87,81 (-0,26%) Dow Jones
39.242,37 +78,31 (+0,20%) Nasdaq
17.907,47 +48,79 (+0,27%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.817,67 -689,11 (-1,20%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
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 | 0.00% |
| RDFN240816C00002000 | 2024-05-17 10:24AM EDT | 2.00 | 5.70 | 3.00 | 5.30 | 0.00 | - | 1 | 7 | 278.13% |
| RDFN240816C00003000 | 2024-06-26 10:01AM EDT | 3.00 | 2.91 | 2.95 | 3.10 | 0.00 | - | 1 | 128 | 149.22% |
| RDFN240816C00004000 | 2024-06-27 2:07PM EDT | 4.00 | 2.10 | 2.00 | 2.10 | 0.00 | - | 207 | 260 | 102.73% |
| RDFN240816C00005000 | 2024-06-27 3:54PM EDT | 5.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 21 | 667 | 88.48% |
| RDFN240816C00006000 | 2024-06-28 10:30AM EDT | 6.00 | 0.72 | 0.65 | 0.75 | +0.02 | +2.86% | 8 | 1,556 | 85.35% |
| RDFN240816C00007000 | 2024-06-28 11:06AM EDT | 7.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 11 | 3,656 | 85.16% |
| RDFN240816C00008000 | 2024-06-28 9:57AM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 3,351 | 86.33% |
| RDFN240816C00009000 | 2024-06-27 11:54AM EDT | 9.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 4 | 2,464 | 91.41% |
| RDFN240816C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,645 | 100.39% |
| RDFN240816C00011000 | 2024-06-28 10:54AM EDT | 11.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 5,933 | 106.25% |
| RDFN240816C00012000 | 2024-06-27 10:57AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 909 | 124.22% |
| RDFN240816C00013000 | 2024-05-22 11:36AM EDT | 13.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 171.48% |
| RDFN240816C00014000 | 2024-06-12 10:10AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 329 | 134.38% |
| RDFN240816C00015000 | 2024-06-12 9:44AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,144 | 142.58% |
| RDFN240816C00016000 | 2024-06-24 2:51PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 74 | 150.00% |
| RDFN240816C00017000 | 2024-06-24 3:36PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 55 | 172.66% |
| RDFN240816C00018000 | 2024-06-24 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 50.00% |
| RDFN240816C00020000 | 2024-06-21 2:14PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 634 | 860 | 173.44% |
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 | 775.00% |
| RDFN240816P00003000 | 2024-06-26 3:10PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 53 | 3,196 | 131.25% |
| RDFN240816P00004000 | 2024-06-27 2:34PM EDT | 4.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 2,195 | 91.41% |
| RDFN240816P00005000 | 2024-06-28 11:00AM EDT | 5.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 21 | 3,412 | 85.55% |
| RDFN240816P00006000 | 2024-06-28 10:18AM EDT | 6.00 | 0.75 | 0.70 | 0.80 | +0.04 | +5.63% | 1 | 2,488 | 80.08% |
| RDFN240816P00007000 | 2024-06-27 2:02PM EDT | 7.00 | 1.35 | 1.40 | 1.45 | -0.04 | -2.88% | 1 | 6,942 | 79.69% |
| RDFN240816P00008000 | 2024-06-27 11:06AM EDT | 8.00 | 2.20 | 2.20 | 2.30 | -0.02 | -0.90% | 1 | 3,494 | 79.10% |
| RDFN240816P00009000 | 2024-06-27 2:32PM EDT | 9.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 10 | 886 | 87.11% |
| RDFN240816P00010000 | 2024-06-28 9:38AM EDT | 10.00 | 4.03 | 4.10 | 4.20 | -0.05 | -1.23% | 1 | 371 | 87.89% |
| RDFN240816P00011000 | 2024-06-24 12:07PM EDT | 11.00 | 5.05 | 5.00 | 5.20 | 0.00 | - | 4 | 261 | 68.75% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 258.59% |
| RDFN240816P00013000 | 2024-06-03 10:08AM EDT | 13.00 | 6.40 | 7.00 | 7.20 | 0.00 | - | 7 | 8 | 84.38% |
| RDFN240816P00014000 | 2024-06-07 10:03AM EDT | 14.00 | 7.60 | 8.00 | 8.20 | 0.00 | - | 33 | 34 | 90.63% |
| RDFN240816P00015000 | 2024-06-12 1:14PM EDT | 15.00 | 8.10 | 9.00 | 9.20 | 0.00 | - | 1 | 10 | 96.88% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 322.27% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 307.03% |
© 2024 Yahoo. Tutti i diritti riservati.