Mercados españoles cerrados en 47 mins

Reddit, Inc. (RDDT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,08+0,50 (+0,79%)
A partir del 10:43AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RDDT240628C000400002024-06-20 3:42PM EDT40.0016.7524.3025.350.00-17673.05%
RDDT240628C000410002024-06-04 1:28PM EDT41.0013.6823.1524.000.00-12582.03%
RDDT240628C000440002024-06-24 12:21PM EDT44.0013.5519.5021.350.00-26465.63%
RDDT240628C000450002024-06-24 12:39PM EDT45.0012.6019.2520.800.00-39573.83%
RDDT240628C000460002024-06-24 9:39AM EDT46.0011.2918.3019.000.00-11474.22%
RDDT240628C000465002024-06-21 10:26AM EDT46.5010.0016.9518.500.00-11341.41%
RDDT240628C000475002024-06-14 11:48AM EDT47.5013.5516.8517.650.00-12457.81%
RDDT240628C000480002024-06-17 9:37AM EDT48.0012.4216.3017.550.00-21476.56%
RDDT240628C000485002024-06-07 12:32PM EDT48.5015.5515.9016.600.00-33433.20%
RDDT240628C000500002024-06-26 11:18AM EDT50.0012.2514.5015.250.00-127417.97%
RDDT240628C000505002024-06-24 9:39AM EDT50.506.8213.1014.800.00-20327.73%
RDDT240628C000510002024-06-27 9:51AM EDT51.0012.6813.5014.150.00-11385.55%
RDDT240628C000515002024-06-28 10:24AM EDT51.5013.3512.9013.55+7.53+129.38%12357.42%
RDDT240628C000520002024-06-28 10:24AM EDT52.0012.8512.4513.00+8.25+179.35%58345.70%
RDDT240628C000525002024-06-25 9:44AM EDT52.504.9511.7012.500.00-14313.28%
RDDT240628C000530002024-06-26 10:21AM EDT53.0010.0511.2511.950.00-13302.34%
RDDT240628C000535002024-06-25 10:41AM EDT53.504.7010.9512.100.00-16353.13%
RDDT240628C000540002024-06-25 10:12AM EDT54.005.2010.3010.950.00-149283.98%
RDDT240628C000545002024-06-21 1:28PM EDT54.502.909.9011.150.00-2821328.32%
RDDT240628C000550002024-06-26 3:14PM EDT55.008.109.159.850.00-741242.19%
RDDT240628C000555002024-06-26 10:51AM EDT55.507.608.409.600.00-125231.64%
RDDT240628C000560002024-06-28 9:34AM EDT56.008.087.758.85+2.98+58.43%245185.16%
RDDT240628C000565002024-06-26 10:53AM EDT56.506.597.859.100.00-149272.85%
RDDT240628C000570002024-06-28 9:51AM EDT57.007.796.957.80+0.64+8.95%23118179.69%
RDDT240628C000575002024-06-27 11:08AM EDT57.506.086.507.400.00-637181.64%
RDDT240628C000580002024-06-28 10:26AM EDT58.006.855.757.25+1.56+29.49%9364178.52%
RDDT240628C000585002024-06-27 10:55AM EDT58.504.956.156.800.00-23109223.44%
RDDT240628C000590002024-06-28 10:24AM EDT59.006.005.456.00+1.10+22.45%25192183.98%
RDDT240628C000595002024-06-27 10:38AM EDT59.504.004.605.600.00-135158.20%
RDDT240628C000600002024-06-28 10:16AM EDT60.004.524.454.85+0.62+15.90%37640152.15%
RDDT240628C000605002024-06-27 3:41PM EDT60.503.403.454.950.00-13179145.51%
RDDT240628C000610002024-06-28 10:27AM EDT61.003.553.203.85+0.40+12.70%1072,350115.43%
RDDT240628C000615002024-06-27 1:46PM EDT61.502.782.755.100.00-4579184.38%
RDDT240628C000620002024-06-28 10:20AM EDT62.002.802.402.84+0.80+40.00%57975100.78%
RDDT240628C000625002024-06-27 3:49PM EDT62.501.521.902.960.00-20127114.06%
RDDT240628C000630002024-06-28 10:27AM EDT63.001.691.161.93+0.50+42.02%4827267.97%
RDDT240628C000635002024-06-28 10:23AM EDT63.501.431.111.62+0.42+41.58%2314278.61%
RDDT240628C000640002024-06-28 10:24AM EDT64.001.250.751.18+0.55+78.57%931068.95%
RDDT240628C000650002024-06-28 10:22AM EDT65.000.650.460.61+0.23+54.76%2461,17368.36%
RDDT240628C000660002024-06-28 10:16AM EDT66.000.250.170.37-0.05-16.67%4034668.56%
RDDT240628C000670002024-06-28 9:56AM EDT67.000.190.110.15-0.01-5.00%4142269.92%
RDDT240628C000680002024-06-28 10:24AM EDT68.000.090.050.10-0.08-47.06%2515275.00%
RDDT240628C000690002024-06-27 1:28PM EDT69.000.250.040.070.00-47083.59%
RDDT240628C000700002024-06-28 10:26AM EDT70.000.010.010.05-0.06-75.00%4255486.72%
RDDT240628C000710002024-06-27 10:14AM EDT71.000.010.010.48-0.13-48.15%257151.17%
RDDT240628C000720002024-06-27 10:14AM EDT72.000.100.000.540.00-345169.92%
RDDT240628C000730002024-06-26 3:37PM EDT73.000.010.000.68-0.09-90.00%455196.09%
RDDT240628C000740002024-06-27 2:44PM EDT74.000.040.000.100.00-306131141.41%
RDDT240628C000750002024-06-27 3:50PM EDT75.000.030.000.250.00-16151178.91%
RDDT240628C000760002024-06-07 12:17PM EDT76.001.280.000.000.00-313150.00%
RDDT240628C000770002024-06-26 10:42AM EDT77.000.050.000.000.00-21850.00%
RDDT240628C000790002024-06-17 3:43PM EDT79.000.150.000.520.00-1010260.16%
RDDT240628C000800002024-06-27 12:16PM EDT80.000.020.000.050.00-4209184.38%
RDDT240628C000810002024-06-24 12:38PM EDT81.000.010.000.000.00-202050.00%
RDDT240628C000820002024-06-05 3:29PM EDT82.000.560.000.750.00-12319.53%
RDDT240628C000830002024-06-25 9:43AM EDT83.000.010.000.000.00-202350.00%
RDDT240628C000840002024-06-25 9:43AM EDT84.000.010.000.000.00-104050.00%
RDDT240628C000850002024-06-25 9:44AM EDT85.000.010.000.000.00-205350.00%
RDDT240628C000860002024-06-26 1:35PM EDT86.000.010.000.510.00-1021335.94%
RDDT240628C000870002024-06-12 11:50AM EDT87.001.330.000.380.00--3327.34%
RDDT240628C000880002024-06-26 3:07PM EDT88.000.010.000.030.00-3033237.50%
RDDT240628C000890002024-06-26 11:40AM EDT89.000.020.000.070.00-1056268.75%
RDDT240628C000900002024-06-26 12:39PM EDT90.000.010.000.010.00-14237225.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RDDT240628P000300002024-06-21 3:59PM EDT30.000.010.000.000.00-1450.00%
RDDT240628P000350002024-06-20 10:39AM EDT35.000.010.000.010.00-24393.75%
RDDT240628P000370002024-06-20 10:39AM EDT37.000.010.000.010.00--76362.50%
RDDT240628P000380002024-06-20 11:34AM EDT38.000.010.000.010.00-7373350.00%
RDDT240628P000390002024-06-21 3:07PM EDT39.000.010.000.010.00-45325.00%
RDDT240628P000400002024-06-21 11:47AM EDT40.000.010.000.010.00-1129312.50%
RDDT240628P000410002024-06-12 12:08PM EDT41.000.020.000.000.00-2950.00%
RDDT240628P000430002024-05-16 11:13AM EDT43.000.930.000.340.00-89425.78%
RDDT240628P000435002024-05-22 9:31AM EDT43.500.460.000.280.00--1400.78%
RDDT240628P000440002024-06-04 10:33AM EDT44.000.280.000.050.00-11303.13%
RDDT240628P000445002024-06-03 9:40AM EDT44.500.300.000.600.00-14441.41%
RDDT240628P000450002024-06-24 10:32AM EDT45.000.010.000.050.00-45214287.50%
RDDT240628P000455002024-06-11 11:25AM EDT45.500.090.000.510.00-116404.69%
RDDT240628P000460002024-06-12 10:59AM EDT46.000.200.000.510.00-113394.14%
RDDT240628P000470002024-05-30 10:33AM EDT47.000.830.000.750.00-36406.25%
RDDT240628P000475002024-06-24 3:53PM EDT47.500.010.000.750.00-420395.31%
RDDT240628P000480002024-06-17 9:37AM EDT48.000.270.000.000.00-22750.00%
RDDT240628P000485002024-06-05 10:19AM EDT48.500.540.000.750.00-14373.05%
RDDT240628P000490002024-06-21 11:49AM EDT49.000.060.000.000.00-1750.00%
RDDT240628P000495002024-06-24 10:24AM EDT49.500.050.000.750.00-11351.17%
RDDT240628P000500002024-06-26 9:31AM EDT50.000.150.000.150.00-180246.09%
RDDT240628P000505002024-06-25 11:44AM EDT50.500.070.000.510.00-218300.78%
RDDT240628P000510002024-06-25 1:55PM EDT51.000.260.000.260.00-813253.13%
RDDT240628P000515002024-06-24 1:30PM EDT51.500.080.000.510.00-1229281.25%
RDDT240628P000520002024-06-27 11:19AM EDT52.000.010.000.510.00-1258271.09%
RDDT240628P000525002024-06-27 10:28AM EDT52.500.140.000.000.00-312150.00%
RDDT240628P000530002024-06-27 3:01PM EDT53.000.010.000.010.00-15212137.50%
RDDT240628P000535002024-06-27 3:57PM EDT53.500.020.000.510.00-1206241.41%
RDDT240628P000540002024-06-28 9:56AM EDT54.000.010.000.010.00-21264125.00%
RDDT240628P000545002024-06-27 9:53AM EDT54.500.010.000.510.00-158221.88%
RDDT240628P000550002024-06-28 9:56AM EDT55.000.270.000.27+0.26+2,600.00%1222183.59%
RDDT240628P000555002024-06-27 3:42PM EDT55.500.010.000.520.00-674203.52%
RDDT240628P000560002024-06-27 2:13PM EDT56.000.010.000.010.00-7325100.00%
RDDT240628P000565002024-06-27 2:00PM EDT56.500.080.000.520.00-291183.98%
RDDT240628P000570002024-06-28 10:08AM EDT57.000.130.000.13+0.08+160.00%2298127.73%
RDDT240628P000575002024-06-27 11:30AM EDT57.500.030.000.010.00-98081.25%
RDDT240628P000580002024-06-28 10:02AM EDT58.000.020.000.03-0.01-33.33%1066787.50%
RDDT240628P000585002024-06-27 3:55PM EDT58.500.050.000.010.00-1119471.88%
RDDT240628P000590002024-06-28 10:21AM EDT59.000.020.000.03-0.02-50.00%117875.00%
RDDT240628P000595002024-06-27 2:48PM EDT59.500.090.010.210.00-24447999.22%
RDDT240628P000600002024-06-28 10:24AM EDT60.000.020.020.04-0.05-55.56%4888268.75%
RDDT240628P000605002024-06-27 2:09PM EDT60.500.090.010.060.00-4712763.28%
RDDT240628P000610002024-06-28 9:55AM EDT61.000.040.010.05-0.14-77.78%22830354.69%
RDDT240628P000615002024-06-28 10:03AM EDT61.500.040.010.27-0.12-75.00%77768.36%
RDDT240628P000620002024-06-28 10:21AM EDT62.000.050.010.06-0.25-83.33%3129646.09%
RDDT240628P000625002024-06-28 10:16AM EDT62.500.060.020.07-0.39-86.67%33439739.06%
RDDT240628P000630002024-06-28 10:25AM EDT63.000.100.080.14-0.62-86.11%1799138.28%
RDDT240628P000635002024-06-28 10:09AM EDT63.500.300.140.21-0.60-66.67%147233.20%
RDDT240628P000640002024-06-28 10:08AM EDT64.000.540.350.46-0.63-53.85%2256037.50%
RDDT240628P000650002024-06-28 10:25AM EDT65.000.720.801.03-0.77-51.68%1011931.45%
RDDT240628P000660002024-06-27 1:14PM EDT66.002.501.461.680.00-1150.00%
RDDT240628P000670002024-06-27 2:50PM EDT67.003.552.242.910.00-11110.00%
RDDT240628P000680002024-06-26 10:59AM EDT68.005.322.933.750.00-2110.00%
RDDT240628P000700002024-06-21 10:15AM EDT70.0013.394.957.100.00-24110.94%
RDDT240628P000720002024-06-21 10:47AM EDT72.0015.007.107.800.00-100.00%
RDDT240628P000730002024-06-14 10:40AM EDT73.0012.008.009.200.00-20186.72%
RDDT240628P000740002024-06-14 12:37PM EDT74.0013.758.5510.550.00--0251.95%
RDDT240628P000750002024-06-20 10:15AM EDT75.0016.809.7010.900.00-100.00%
RDDT240628P000760002024-06-13 12:28PM EDT76.0012.4510.3511.500.00-100.00%
RDDT240628P000800002024-06-21 1:29PM EDT80.0022.4514.8515.750.00-100.00%
RDDT240628P000820002024-06-07 1:50PM EDT82.0021.9416.4517.700.00-200.00%
RDDT240628P000850002024-06-13 10:28AM EDT85.0019.4019.8520.650.00-100.00%
RDDT240628P000870002024-06-17 9:35AM EDT87.0027.5020.8023.500.00-10415.23%
RDDT240628P000900002024-06-14 11:35AM EDT90.0028.6023.8526.550.00-70457.03%