Mercados españoles cerrados en 48 mins
IBEX 35
10.962,90 +11,40 (+0,10%) Euro Stoxx 50
4.911,32 +8,72 (+0,18%) Dólar/Euro
1,0700 -0,0009 (-0,09%) Petróleo Brent
86,34 -0,05 (-0,06%) Oro
2.338,80 +2,20 (+0,09%) Bitcoin EUR
56.934,26 -1.039,36 (-1,79%)
Reddit, Inc. (RDDT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:42AM EDT. Mercado abierto.
Opciones de comprapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 21.50 | 22.40 | 0.00 | - | 1 | 1 | 218.36% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 19.55 | 20.65 | 0.00 | - | 6 | 6 | 208.40% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 17.30 | 18.40 | 0.00 | - | 12 | 12 | 173.73% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 14.00 | 15.55 | 0.00 | - | 3 | 3 | 108.20% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 14.30 | 15.25 | 0.00 | - | 4 | 5 | 142.68% |
| RDDT240705C00050500 | 2024-06-24 10:04AM EDT | 50.50 | 7.85 | 12.50 | 14.85 | 0.00 | - | 1 | 2 | 89.06% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 13.05 | 13.90 | 0.00 | - | 1 | 1 | 140.72% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 12.15 | 12.75 | 0.00 | - | 1 | 1 | 130.66% |
| RDDT240705C00053500 | 2024-06-27 3:16PM EDT | 53.50 | 9.85 | 10.80 | 11.80 | 0.00 | - | 1 | 1 | 114.55% |
| RDDT240705C00054000 | 2024-06-26 3:20PM EDT | 54.00 | 9.16 | 10.55 | 11.40 | 0.00 | - | 2 | 6 | 118.75% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 10.10 | 11.00 | 0.00 | - | 2 | 2 | 117.77% |
| RDDT240705C00055000 | 2024-06-27 12:02PM EDT | 55.00 | 9.00 | 8.40 | 10.50 | 0.00 | - | 3 | 21 | 83.30% |
| RDDT240705C00055500 | 2024-06-27 3:33PM EDT | 55.50 | 8.50 | 8.85 | 9.90 | 0.00 | - | 14 | 11 | 101.27% |
| RDDT240705C00056000 | 2024-06-27 3:03PM EDT | 56.00 | 7.70 | 8.60 | 9.25 | 0.00 | - | 2 | 10 | 99.22% |
| RDDT240705C00056500 | 2024-06-27 10:16AM EDT | 56.50 | 9.00 | 8.10 | 9.70 | +1.35 | +17.65% | 1 | 11 | 113.57% |
| RDDT240705C00057000 | 2024-06-28 9:44AM EDT | 57.00 | 8.15 | 7.60 | 8.30 | +0.75 | +10.14% | 3 | 48 | 91.60% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 7.15 | 7.95 | 0.00 | - | 1 | 5 | 91.11% |
| RDDT240705C00058000 | 2024-06-28 9:43AM EDT | 58.00 | 7.80 | 5.40 | 7.20 | +1.50 | +23.81% | 1 | 8 | 52.83% |
| RDDT240705C00058500 | 2024-06-28 10:20AM EDT | 58.50 | 6.33 | 6.15 | 6.70 | +2.08 | +48.94% | 1 | 13 | 77.54% |
| RDDT240705C00059000 | 2024-06-28 9:31AM EDT | 59.00 | 4.70 | 5.25 | 6.15 | -0.85 | -15.32% | 2 | 46 | 64.50% |
| RDDT240705C00059500 | 2024-06-28 9:43AM EDT | 59.50 | 6.00 | 5.45 | 6.05 | +1.00 | +20.00% | 2 | 10 | 79.88% |
| RDDT240705C00060000 | 2024-06-28 10:15AM EDT | 60.00 | 4.81 | 4.60 | 5.40 | -0.19 | -3.80% | 5 | 272 | 66.80% |
| RDDT240705C00060500 | 2024-06-28 9:36AM EDT | 60.50 | 4.45 | 4.35 | 4.85 | +0.50 | +12.66% | 5 | 29 | 65.43% |
| RDDT240705C00061000 | 2024-06-28 10:19AM EDT | 61.00 | 4.23 | 4.10 | 4.75 | +0.48 | +12.80% | 15 | 61 | 70.65% |
| RDDT240705C00061500 | 2024-06-28 10:25AM EDT | 61.50 | 3.88 | 3.65 | 3.95 | +0.58 | +17.58% | 10 | 108 | 61.77% |
| RDDT240705C00062000 | 2024-06-28 10:27AM EDT | 62.00 | 3.43 | 3.40 | 3.65 | +0.18 | +5.59% | 91 | 133 | 63.04% |
| RDDT240705C00062500 | 2024-06-28 10:24AM EDT | 62.50 | 3.35 | 3.10 | 3.35 | +0.30 | +9.84% | 2 | 49 | 63.09% |
| RDDT240705C00063000 | 2024-06-28 9:46AM EDT | 63.00 | 3.00 | 2.83 | 3.10 | +0.51 | +20.48% | 8 | 80 | 63.77% |
| RDDT240705C00063500 | 2024-06-28 9:38AM EDT | 63.50 | 2.90 | 2.54 | 2.89 | +0.02 | +0.69% | 1 | 18 | 64.26% |
| RDDT240705C00064000 | 2024-06-28 10:04AM EDT | 64.00 | 2.35 | 2.23 | 2.50 | +0.45 | +23.68% | 67 | 1,053 | 61.62% |
| RDDT240705C00065000 | 2024-06-28 10:24AM EDT | 65.00 | 2.03 | 1.86 | 2.04 | +0.17 | +9.14% | 30 | 243 | 62.65% |
| RDDT240705C00066000 | 2024-06-28 10:24AM EDT | 66.00 | 1.65 | 1.52 | 1.66 | +0.37 | +28.91% | 25 | 92 | 63.38% |
| RDDT240705C00067000 | 2024-06-28 10:22AM EDT | 67.00 | 1.34 | 1.16 | 1.34 | +0.24 | +21.82% | 35 | 26 | 63.09% |
| RDDT240705C00068000 | 2024-06-28 10:27AM EDT | 68.00 | 1.05 | 1.05 | 1.10 | +0.02 | +1.94% | 429 | 72 | 66.11% |
| RDDT240705C00068500 | 2024-06-27 2:07PM EDT | 68.50 | 0.94 | 0.92 | 1.03 | 0.00 | - | 1 | 61 | 66.85% |
| RDDT240705C00069000 | 2024-06-28 10:25AM EDT | 69.00 | 0.96 | 0.80 | 0.95 | +0.22 | +29.73% | 40 | 205 | 67.19% |
| RDDT240705C00070000 | 2024-06-28 9:49AM EDT | 70.00 | 0.77 | 0.69 | 0.79 | +0.08 | +11.59% | 48 | 145 | 69.39% |
| RDDT240705C00071000 | 2024-06-27 10:37AM EDT | 71.00 | 0.59 | 0.56 | 0.70 | -0.05 | -7.81% | 1 | 37 | 71.58% |
| RDDT240705C00071500 | 2024-06-28 9:38AM EDT | 71.50 | 0.61 | 0.50 | 0.64 | +0.13 | +27.08% | 2 | 3 | 72.07% |
| RDDT240705C00072000 | 2024-06-28 10:20AM EDT | 72.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 31 | 73.05% |
| RDDT240705C00072500 | 2024-06-28 9:48AM EDT | 72.50 | 0.50 | 0.40 | 0.54 | -1.84 | -78.63% | 2 | 1 | 73.34% |
| RDDT240705C00073000 | 2024-06-28 10:16AM EDT | 73.00 | 0.40 | 0.40 | 0.51 | -0.09 | -18.37% | 10 | 36 | 75.39% |
| RDDT240705C00075000 | 2024-06-27 3:56PM EDT | 75.00 | 0.24 | 0.25 | 0.36 | 0.00 | - | 13 | 53 | 77.25% |
| RDDT240705C00080000 | 2024-06-28 10:03AM EDT | 80.00 | 0.11 | 0.06 | 0.19 | -0.11 | -50.00% | 12 | 107 | 83.20% |
| RDDT240705C00085000 | 2024-06-26 12:06PM EDT | 85.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 3 | 107 | 95.70% |
| RDDT240705C00090000 | 2024-06-26 10:56AM EDT | 90.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 14 | 126.56% |
Opciones de ventapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 175.00% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 139.06% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RDDT240705P00044000 | 2024-06-05 3:47PM EDT | 44.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 138.09% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RDDT240705P00049000 | 2024-06-21 3:47PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 101 | 116 | 50.00% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 101.17% |
| RDDT240705P00050000 | 2024-06-26 3:35PM EDT | 50.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 10 | 145 | 62.50% |
| RDDT240705P00050500 | 2024-06-27 2:51PM EDT | 50.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 15 | 22 | 59.38% |
| RDDT240705P00051000 | 2024-06-25 10:19AM EDT | 51.00 | 0.11 | 0.01 | 0.30 | -0.06 | -35.29% | 2 | 5 | 92.58% |
| RDDT240705P00051500 | 2024-06-27 3:26PM EDT | 51.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 2 | 9 | 54.69% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 3 | 18 | 53.13% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 74.61% |
| RDDT240705P00053000 | 2024-06-27 9:32AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| RDDT240705P00053500 | 2024-06-25 2:03PM EDT | 53.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| RDDT240705P00054000 | 2024-06-27 1:51PM EDT | 54.00 | 0.14 | 0.00 | 0.19 | +0.13 | +1,300.00% | 2 | 24 | 66.41% |
| RDDT240705P00054500 | 2024-06-27 9:32AM EDT | 54.50 | 0.15 | 0.02 | 0.05 | 0.00 | - | 3 | 11 | 53.52% |
| RDDT240705P00055000 | 2024-06-28 10:26AM EDT | 55.00 | 0.06 | 0.04 | 0.09 | -0.08 | -47.06% | 6 | 152 | 56.25% |
| RDDT240705P00055500 | 2024-06-26 11:13AM EDT | 55.50 | 0.25 | 0.01 | 0.53 | 0.00 | - | 5 | 10 | 72.66% |
| RDDT240705P00056000 | 2024-06-26 2:34PM EDT | 56.00 | 0.23 | 0.05 | 0.53 | 0.00 | - | 2 | 43 | 70.51% |
| RDDT240705P00056500 | 2024-06-28 9:31AM EDT | 56.50 | 0.13 | 0.04 | 0.66 | -0.47 | -78.33% | 4 | 4 | 70.61% |
| RDDT240705P00057000 | 2024-06-27 2:34PM EDT | 57.00 | 0.16 | 0.05 | 0.39 | 0.00 | - | 11 | 32 | 58.98% |
| RDDT240705P00057500 | 2024-06-27 12:58PM EDT | 57.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 61 | 60 | 50.59% |
| RDDT240705P00058000 | 2024-06-28 9:52AM EDT | 58.00 | 0.15 | 0.10 | 0.36 | -0.08 | -34.78% | 2 | 76 | 52.83% |
| RDDT240705P00058500 | 2024-06-28 10:17AM EDT | 58.50 | 0.20 | 0.15 | 0.19 | -0.11 | -35.48% | 14 | 57 | 46.88% |
| RDDT240705P00059000 | 2024-06-27 2:34PM EDT | 59.00 | 0.40 | 0.18 | 0.23 | 0.00 | - | 138 | 151 | 46.00% |
| RDDT240705P00059500 | 2024-06-27 11:28AM EDT | 59.50 | 0.56 | 0.24 | 0.32 | 0.00 | - | 6 | 19 | 47.17% |
| RDDT240705P00060000 | 2024-06-28 10:22AM EDT | 60.00 | 0.36 | 0.33 | 0.39 | -0.24 | -40.00% | 101 | 136 | 46.58% |
| RDDT240705P00060500 | 2024-06-28 10:24AM EDT | 60.50 | 0.42 | 0.38 | 0.56 | -0.24 | -36.36% | 1 | 17 | 49.32% |
| RDDT240705P00061000 | 2024-06-28 10:23AM EDT | 61.00 | 0.55 | 0.48 | 0.57 | -0.39 | -41.49% | 6 | 30 | 45.41% |
| RDDT240705P00061500 | 2024-06-28 10:19AM EDT | 61.50 | 0.70 | 0.66 | 0.75 | -0.43 | -38.05% | 16 | 32 | 46.97% |
| RDDT240705P00062000 | 2024-06-28 9:52AM EDT | 62.00 | 0.88 | 0.79 | 0.87 | -0.38 | -30.16% | 69 | 85 | 45.90% |
| RDDT240705P00062500 | 2024-06-28 9:58AM EDT | 62.50 | 1.10 | 0.97 | 1.15 | -0.50 | -31.25% | 26 | 24 | 48.93% |
| RDDT240705P00063000 | 2024-06-28 10:13AM EDT | 63.00 | 1.42 | 1.08 | 1.37 | -0.34 | -19.32% | 51 | 90 | 49.46% |
| RDDT240705P00063500 | 2024-06-28 10:10AM EDT | 63.50 | 1.68 | 1.33 | 1.50 | -0.42 | -20.00% | 5 | 73 | 47.02% |
| RDDT240705P00064000 | 2024-06-28 10:13AM EDT | 64.00 | 1.96 | 1.62 | 1.85 | -0.22 | -10.09% | 37 | 87 | 49.85% |
| RDDT240705P00065000 | 2024-06-28 10:25AM EDT | 65.00 | 2.04 | 2.11 | 2.30 | -0.91 | -30.85% | 65 | 63 | 47.17% |
| RDDT240705P00066000 | 2024-06-26 12:37PM EDT | 66.00 | 5.10 | 2.69 | 2.92 | 0.00 | - | 9 | 18 | 46.68% |
| RDDT240705P00067000 | 2024-06-28 10:01AM EDT | 67.00 | 3.95 | 3.40 | 3.70 | -0.52 | -11.63% | 1 | 30 | 48.68% |
| RDDT240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 6.80 | 5.80 | 6.15 | 0.00 | - | 6 | 6 | 46.68% |
| RDDT240705P00075000 | 2024-06-13 11:40AM EDT | 75.00 | 12.00 | 10.30 | 10.75 | 0.00 | - | 1 | 1 | 0.00% |
| RDDT240705P00080000 | 2024-06-07 3:59PM EDT | 80.00 | 20.70 | 14.95 | 16.35 | 0.00 | - | 1 | 0 | 107.42% |
© 2024 Yahoo. Todos los derechos reservados.