Reddit, Inc. (RDDT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240524C00035000 | 2024-05-14 9:55AM EDT | 35.00 | 25.00 | 21.10 | 23.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDDT240524C00037500 | 2024-04-19 12:26PM EDT | 37.50 | 6.47 | 24.25 | 25.15 | 0.00 | - | 10 | 10 | 211.33% |
| RDDT240524C00039000 | 2024-04-18 10:38AM EDT | 39.00 | 5.15 | 22.75 | 23.55 | 0.00 | - | - | 0 | 184.77% |
| RDDT240524C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 22.10 | 21.10 | 22.80 | +3.65 | +19.78% | 6 | 30 | 263.48% |
| RDDT240524C00042000 | 2024-05-13 3:13PM EDT | 42.00 | 16.40 | 19.75 | 21.55 | 0.00 | - | 1 | 8 | 226.37% |
| RDDT240524C00042500 | 2024-05-14 10:32AM EDT | 42.50 | 21.65 | 19.25 | 20.95 | 0.00 | - | 18 | 21 | 216.21% |
| RDDT240524C00043000 | 2024-05-10 3:59PM EDT | 43.00 | 10.56 | 18.75 | 19.80 | 0.00 | - | 3 | 6 | 173.05% |
| RDDT240524C00043500 | 2024-05-08 11:19AM EDT | 43.50 | 7.80 | 18.25 | 19.25 | 0.00 | - | 3 | 4 | 164.84% |
| RDDT240524C00044000 | 2024-05-08 11:41AM EDT | 44.00 | 6.75 | 17.75 | 19.10 | 0.00 | - | 1 | 10 | 182.81% |
| RDDT240524C00044500 | 2024-05-10 10:15AM EDT | 44.50 | 8.09 | 17.35 | 18.00 | 0.00 | - | 1 | 2 | 143.36% |
| RDDT240524C00045000 | 2024-05-16 1:12PM EDT | 45.00 | 12.48 | 16.80 | 18.65 | 0.00 | - | 2 | 28 | 200.59% |
| RDDT240524C00045500 | 2024-05-01 2:41PM EDT | 45.50 | 5.00 | 16.25 | 17.00 | 0.00 | - | 7 | 16 | 125.00% |
| RDDT240524C00046000 | 2024-05-06 9:36AM EDT | 46.00 | 4.98 | 15.75 | 16.55 | 0.00 | - | 4 | 18 | 126.56% |
| RDDT240524C00046500 | 2024-05-06 11:17AM EDT | 46.50 | 5.30 | 15.25 | 16.00 | 0.00 | - | 4 | 3 | 117.19% |
| RDDT240524C00047000 | 2024-05-10 3:22PM EDT | 47.00 | 6.67 | 14.75 | 15.55 | 0.00 | - | 1 | 15 | 118.75% |
| RDDT240524C00047500 | 2024-05-15 11:11AM EDT | 47.50 | 10.40 | 14.25 | 15.25 | 0.00 | - | 12 | 587 | 130.08% |
| RDDT240524C00048000 | 2024-05-14 3:02PM EDT | 48.00 | 14.08 | 13.75 | 15.10 | 0.00 | - | 4 | 25 | 144.73% |
| RDDT240524C00048500 | 2024-05-14 12:52PM EDT | 48.50 | 14.15 | 13.30 | 14.05 | 0.00 | - | 5 | 18 | 111.33% |
| RDDT240524C00049000 | 2024-05-17 9:36AM EDT | 49.00 | 15.00 | 12.80 | 13.55 | +4.55 | +43.54% | 1 | 30 | 107.42% |
| RDDT240524C00049500 | 2024-05-15 11:54AM EDT | 49.50 | 15.55 | 11.80 | 13.05 | +6.55 | +72.78% | 1 | 26 | 141.21% |
| RDDT240524C00050000 | 2024-05-17 2:17PM EDT | 50.00 | 12.27 | 11.85 | 12.65 | +5.27 | +75.29% | 10 | 62 | 109.38% |
| RDDT240524C00050500 | 2024-05-17 1:48PM EDT | 50.50 | 12.52 | 11.30 | 12.10 | +3.52 | +39.11% | 3 | 18 | 99.41% |
| RDDT240524C00051000 | 2024-05-17 1:33PM EDT | 51.00 | 10.55 | 10.95 | 12.10 | +1.46 | +16.06% | 13 | 79 | 125.20% |
| RDDT240524C00051500 | 2024-05-15 10:12AM EDT | 51.50 | 7.25 | 10.30 | 11.10 | 0.00 | - | 20 | 27 | 91.60% |
| RDDT240524C00052000 | 2024-05-17 2:49PM EDT | 52.00 | 9.67 | 9.85 | 10.65 | +1.87 | +23.97% | 7 | 77 | 93.36% |
| RDDT240524C00052500 | 2024-05-17 1:09PM EDT | 52.50 | 11.00 | 9.35 | 10.55 | +5.95 | +117.82% | 7 | 27 | 106.06% |
| RDDT240524C00053000 | 2024-05-16 11:20AM EDT | 53.00 | 11.90 | 8.90 | 10.10 | +5.87 | +97.35% | 1 | 111 | 104.98% |
| RDDT240524C00053500 | 2024-05-17 2:27PM EDT | 53.50 | 8.78 | 8.45 | 9.80 | +3.18 | +56.79% | 5 | 25 | 108.30% |
| RDDT240524C00054000 | 2024-05-16 2:54PM EDT | 54.00 | 4.27 | 8.05 | 8.85 | 0.00 | - | 3 | 41 | 92.58% |
| RDDT240524C00054500 | 2024-05-16 1:03PM EDT | 54.50 | 4.60 | 7.70 | 9.00 | 0.00 | - | 14 | 25 | 110.84% |
| RDDT240524C00055000 | 2024-05-17 2:31PM EDT | 55.00 | 7.50 | 7.30 | 7.80 | +4.02 | +115.52% | 40 | 123 | 89.65% |
| RDDT240524C00055500 | 2024-05-17 1:29PM EDT | 55.50 | 8.13 | 6.75 | 7.35 | -0.47 | -5.47% | 21 | 18 | 84.96% |
| RDDT240524C00056000 | 2024-05-17 12:02PM EDT | 56.00 | 7.70 | 6.40 | 7.75 | +4.67 | +154.13% | 2 | 80 | 105.66% |
| RDDT240524C00056500 | 2024-05-17 11:29AM EDT | 56.50 | 7.80 | 5.90 | 6.60 | +4.95 | +173.68% | 18 | 66 | 85.55% |
| RDDT240524C00057000 | 2024-05-17 2:57PM EDT | 57.00 | 5.60 | 5.55 | 6.60 | +2.99 | +114.56% | 45 | 69 | 94.73% |
| RDDT240524C00057500 | 2024-05-17 3:20PM EDT | 57.50 | 5.75 | 4.35 | 6.25 | +2.70 | +88.52% | 20 | 32 | 77.54% |
| RDDT240524C00058000 | 2024-05-17 3:20PM EDT | 58.00 | 5.40 | 4.80 | 5.65 | +3.10 | +134.78% | 82 | 106 | 89.50% |
| RDDT240524C00058500 | 2024-05-17 3:46PM EDT | 58.50 | 5.20 | 4.70 | 5.05 | +2.86 | +122.22% | 19 | 19 | 89.26% |
| RDDT240524C00059000 | 2024-05-17 3:57PM EDT | 59.00 | 4.48 | 4.30 | 5.50 | +2.43 | +118.54% | 35 | 72 | 101.86% |
| RDDT240524C00059500 | 2024-05-17 2:23PM EDT | 59.50 | 4.40 | 3.40 | 4.40 | +2.36 | +115.69% | 10 | 48 | 77.93% |
| RDDT240524C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 4.05 | 3.75 | 4.15 | +2.34 | +136.84% | 591 | 550 | 90.19% |
| RDDT240524C00060500 | 2024-05-17 3:22PM EDT | 60.50 | 3.80 | 3.60 | 3.85 | +1.56 | +69.64% | 13 | 21 | 92.29% |
| RDDT240524C00061000 | 2024-05-17 3:57PM EDT | 61.00 | 3.40 | 3.30 | 3.65 | +1.74 | +104.82% | 288 | 43 | 93.02% |
| RDDT240524C00061500 | 2024-05-17 9:43AM EDT | 61.50 | 4.25 | 4.75 | 5.10 | +2.77 | +187.16% | 7 | 53 | 147.36% |
| RDDT240524C00062000 | 2024-05-17 3:59PM EDT | 62.00 | 3.03 | 2.95 | 3.15 | +1.53 | +102.00% | 350 | 86 | 95.56% |
| RDDT240524C00062500 | 2024-05-17 3:58PM EDT | 62.50 | 2.89 | 2.72 | 2.92 | +1.56 | +117.29% | 582 | 117 | 95.65% |
| RDDT240524C00063000 | 2024-05-17 3:59PM EDT | 63.00 | 2.69 | 2.63 | 2.73 | +1.37 | +103.79% | 252 | 51 | 98.14% |
| RDDT240524C00063500 | 2024-05-17 10:58AM EDT | 63.50 | 4.00 | 3.55 | 4.05 | +2.34 | +140.96% | 1 | 54 | 140.14% |
| RDDT240524C00064000 | 2024-05-17 3:57PM EDT | 64.00 | 2.30 | 2.22 | 2.39 | +1.25 | +119.05% | 556 | 87 | 99.02% |
| RDDT240524C00064500 | 2024-05-17 3:57PM EDT | 64.50 | 2.15 | 2.02 | 2.25 | +0.87 | +67.97% | 222 | 29 | 99.46% |
| RDDT240524C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 2.04 | 1.90 | 2.14 | +1.11 | +119.35% | 1,777 | 379 | 101.37% |
| RDDT240524C00065500 | 2024-05-17 10:55AM EDT | 65.50 | 3.10 | 3.00 | 3.50 | +2.20 | +244.44% | 6 | 12 | 146.88% |
| RDDT240524C00066000 | 2024-05-17 11:02AM EDT | 66.00 | 2.80 | 2.87 | 3.05 | +1.92 | +218.18% | 335 | 10 | 143.02% |
| RDDT240524C00067000 | 2024-05-17 3:54PM EDT | 67.00 | 1.40 | 1.43 | 1.60 | +0.67 | +91.78% | 290 | 16 | 104.40% |
| RDDT240524C00067500 | 2024-05-16 2:21PM EDT | 67.50 | 0.72 | 0.59 | 0.74 | -0.71 | -49.65% | 20 | 27 | 75.59% |
| RDDT240524C00068000 | 2024-05-16 3:01PM EDT | 68.00 | 0.68 | 0.56 | 0.70 | -0.64 | -48.48% | 24 | 31 | 77.93% |
| RDDT240524C00068500 | 2024-05-16 10:17AM EDT | 68.50 | 1.01 | 0.54 | 0.72 | -2.09 | -67.42% | 1 | 19 | 81.74% |
| RDDT240524C00069000 | 2024-05-17 10:59AM EDT | 69.00 | 2.24 | 2.00 | 2.19 | +1.25 | +126.26% | 99 | 28 | 143.36% |
| RDDT240524C00069500 | 2024-05-17 3:30PM EDT | 69.50 | 1.04 | 0.69 | 1.28 | +0.14 | +15.56% | 21 | 77 | 105.08% |
| RDDT240524C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.05 | 1.00 | 1.13 | +0.54 | +105.88% | 2,101 | 553 | 112.35% |
| RDDT240524C00071000 | 2024-05-16 2:02PM EDT | 71.00 | 2.06 | 1.47 | 1.79 | +1.48 | +255.17% | 20 | 19 | 142.97% |
| RDDT240524C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 0.65 | 0.52 | 0.67 | +0.28 | +75.68% | 574 | 171 | 122.75% |
| RDDT240524C00080000 | 2024-05-17 3:52PM EDT | 80.00 | 0.38 | 0.19 | 0.63 | +0.12 | +46.15% | 273 | 37 | 137.21% |
| RDDT240524C00085000 | 2024-05-17 3:47PM EDT | 85.00 | 0.26 | 0.24 | 0.53 | +0.10 | +62.50% | 226 | 2,942 | 158.59% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240524P00030000 | 2024-05-16 2:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 445 | 193.75% |
| RDDT240524P00035000 | 2024-05-17 10:40AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 130 | 156.25% |
| RDDT240524P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 187.50% |
| RDDT240524P00037000 | 2024-05-15 10:13AM EDT | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 181.25% |
| RDDT240524P00037500 | 2024-05-13 9:43AM EDT | 37.50 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 168.75% |
| RDDT240524P00038000 | 2024-05-10 12:11PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 172.66% |
| RDDT240524P00038500 | 2024-05-08 10:09AM EDT | 38.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 131.25% |
| RDDT240524P00039000 | 2024-05-17 2:39PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 76 | 140.63% |
| RDDT240524P00040000 | 2024-05-17 10:04AM EDT | 40.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 3 | 213 | 128.13% |
| RDDT240524P00041000 | 2024-05-17 10:51AM EDT | 41.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 20 | 103 | 146.09% |
| RDDT240524P00041500 | 2024-05-16 3:35PM EDT | 41.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 112 | 179.69% |
| RDDT240524P00042000 | 2024-05-15 9:57AM EDT | 42.00 | 0.10 | 0.01 | 1.16 | 0.00 | - | 1 | 65 | 224.02% |
| RDDT240524P00042500 | 2024-05-16 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.68 | 0.00 | - | 2 | 24 | 192.19% |
| RDDT240524P00043000 | 2024-05-13 3:09PM EDT | 43.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 4 | 14 | 124.22% |
| RDDT240524P00043500 | 2024-05-14 1:00PM EDT | 43.50 | 0.13 | 0.00 | 0.82 | 0.00 | - | 3 | 17 | 190.43% |
| RDDT240524P00044000 | 2024-05-13 9:42AM EDT | 44.00 | 0.01 | 0.01 | 0.97 | -0.09 | -90.00% | 2 | 109 | 193.55% |
| RDDT240524P00044500 | 2024-05-14 9:31AM EDT | 44.50 | 0.01 | 0.01 | 0.73 | 0.00 | - | 2 | 17 | 176.17% |
| RDDT240524P00045000 | 2024-05-17 1:58PM EDT | 45.00 | 0.15 | 0.01 | 0.15 | +0.09 | +150.00% | 8 | 83 | 127.34% |
| RDDT240524P00045500 | 2024-05-10 11:41AM EDT | 45.50 | 0.23 | 0.00 | 1.44 | 0.00 | - | 1 | 11 | 198.05% |
| RDDT240524P00046000 | 2024-05-16 12:32PM EDT | 46.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 15 | 122 | 125.39% |
| RDDT240524P00046500 | 2024-05-16 11:02AM EDT | 46.50 | 0.10 | 0.01 | 0.64 | 0.00 | - | 1 | 108 | 152.54% |
| RDDT240524P00047000 | 2024-05-17 3:57PM EDT | 47.00 | 0.05 | 0.02 | 0.05 | -0.18 | -78.26% | 30 | 227 | 99.22% |
| RDDT240524P00047500 | 2024-05-16 3:42PM EDT | 47.50 | 0.10 | 0.02 | 0.95 | -0.05 | -33.33% | 1 | 56 | 158.40% |
| RDDT240524P00048000 | 2024-05-17 3:45PM EDT | 48.00 | 0.07 | 0.03 | 0.10 | -0.13 | -65.00% | 91 | 46 | 101.56% |
| RDDT240524P00048500 | 2024-05-16 3:10PM EDT | 48.50 | 0.21 | 0.02 | 0.56 | 0.00 | - | 3 | 19 | 130.86% |
| RDDT240524P00049000 | 2024-05-16 2:57PM EDT | 49.00 | 0.26 | 0.03 | 0.50 | 0.00 | - | 11 | 43 | 123.83% |
| RDDT240524P00049500 | 2024-05-17 9:48AM EDT | 49.50 | 0.09 | 0.00 | 0.10 | -0.21 | -70.00% | 6 | 43 | 87.50% |
| RDDT240524P00050000 | 2024-05-17 3:25PM EDT | 50.00 | 0.07 | 0.07 | 0.15 | -0.33 | -82.50% | 137 | 481 | 96.09% |
| RDDT240524P00050500 | 2024-05-16 2:51PM EDT | 50.50 | 0.50 | 0.04 | 0.24 | 0.00 | - | 22 | 31 | 96.88% |
| RDDT240524P00051000 | 2024-05-17 1:17PM EDT | 51.00 | 0.12 | 0.07 | 0.22 | -0.43 | -78.18% | 13 | 29 | 93.55% |
| RDDT240524P00051500 | 2024-05-17 12:28PM EDT | 51.50 | 0.14 | 0.06 | 0.27 | -0.54 | -79.41% | 8 | 30 | 92.19% |
| RDDT240524P00052000 | 2024-05-17 1:09PM EDT | 52.00 | 0.15 | 0.09 | 0.27 | -0.67 | -81.71% | 24 | 56 | 90.04% |
| RDDT240524P00052500 | 2024-05-17 2:50PM EDT | 52.50 | 0.22 | 0.13 | 0.42 | -0.78 | -78.00% | 1 | 36 | 95.31% |
| RDDT240524P00053000 | 2024-05-17 3:41PM EDT | 53.00 | 0.18 | 0.17 | 0.26 | -0.96 | -84.21% | 57 | 90 | 85.74% |
| RDDT240524P00053500 | 2024-05-17 2:33PM EDT | 53.50 | 0.27 | 0.21 | 0.33 | -1.00 | -78.74% | 53 | 27 | 86.52% |
| RDDT240524P00054000 | 2024-05-17 2:42PM EDT | 54.00 | 0.29 | 0.25 | 0.34 | -1.18 | -80.27% | 33 | 32 | 84.38% |
| RDDT240524P00054500 | 2024-05-17 11:02AM EDT | 54.50 | 0.30 | 0.26 | 0.35 | -1.40 | -82.35% | 1 | 5 | 80.86% |
| RDDT240524P00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.36 | 0.37 | 0.45 | -1.63 | -81.91% | 721 | 142 | 83.59% |
| RDDT240524P00055500 | 2024-05-17 10:50AM EDT | 55.50 | 0.47 | 0.36 | 0.44 | -1.60 | -77.29% | 18 | 30 | 78.52% |
| RDDT240524P00056000 | 2024-05-17 3:59PM EDT | 56.00 | 0.52 | 0.52 | 0.62 | -1.88 | -78.33% | 314 | 41 | 83.50% |
| RDDT240524P00056500 | 2024-05-17 3:36PM EDT | 56.50 | 0.70 | 0.53 | 0.75 | -2.10 | -75.00% | 35 | 38 | 82.13% |
| RDDT240524P00057000 | 2024-05-16 3:59PM EDT | 57.00 | 3.09 | 2.99 | 3.20 | +0.74 | +31.49% | 74 | 39 | 172.36% |
| RDDT240524P00057500 | 2024-05-16 3:43PM EDT | 57.50 | 3.50 | 3.30 | 3.70 | +0.36 | +11.46% | 38 | 23 | 179.49% |
| RDDT240524P00058000 | 2024-05-17 11:02AM EDT | 58.00 | 0.92 | 0.83 | 0.96 | -2.78 | -75.75% | 93 | 137 | 77.93% |
| RDDT240524P00058500 | 2024-05-17 10:54AM EDT | 58.50 | 1.07 | 0.98 | 1.26 | -3.03 | -73.90% | 55 | 7 | 81.20% |
| RDDT240524P00059000 | 2024-05-17 10:57AM EDT | 59.00 | 1.20 | 1.11 | 1.22 | -3.13 | -72.29% | 15 | 144 | 77.05% |
| RDDT240524P00059500 | 2024-05-16 10:40AM EDT | 59.50 | 4.35 | 4.65 | 4.95 | +0.55 | +14.47% | 7 | 4 | 193.07% |
| RDDT240524P00060000 | 2024-05-17 10:59AM EDT | 60.00 | 1.49 | 1.45 | 1.67 | -3.68 | -71.18% | 30 | 49 | 78.42% |
| RDDT240524P00060500 | 2024-05-17 3:58PM EDT | 60.50 | 2.15 | 1.91 | 2.18 | -2.90 | -57.43% | 51 | 12 | 87.70% |
| RDDT240524P00061000 | 2024-05-17 10:47AM EDT | 61.00 | 2.20 | 1.75 | 2.03 | -3.65 | -62.39% | 6 | 13 | 75.49% |
| RDDT240524P00062000 | 2024-05-17 10:49AM EDT | 62.00 | 2.51 | 2.26 | 2.50 | -4.09 | -61.97% | 1 | 33 | 75.68% |
| RDDT240524P00062500 | 2024-05-17 10:29AM EDT | 62.50 | 2.00 | 2.53 | 2.87 | -4.50 | -69.23% | 3 | 25 | 77.34% |
| RDDT240524P00065000 | 2024-05-17 3:59PM EDT | 65.00 | 4.90 | 4.75 | 5.20 | -4.20 | -46.15% | 1,296 | 108 | 101.17% |
| RDDT240524P00066500 | 2024-05-13 3:13PM EDT | 66.50 | 9.75 | 5.70 | 8.00 | 0.00 | - | 3 | 2 | 129.59% |
| RDDT240524P00067500 | 2024-05-14 12:52PM EDT | 67.50 | 6.50 | 6.45 | 7.00 | -2.40 | -26.97% | 1 | 2 | 99.80% |
© 2024 Yahoo. Todos los derechos reservados.