U.S. markets closed
F S&P 500
5,245.00 -1.25 (-0.02%) F Dow Jones
39,635.00 -7.00 (-0.02%) F Nasdaq
18,259.25 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,068.90 +1.00 (+0.05%) Petróleo
77.97 -0.29 (-0.37%) Oro
2,366.40 -8.60 (-0.36%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517C00003000 | 2024-04-19 11:40AM EDT | 3.00 | 2.29 | 4.10 | 4.20 | 0.00 | - | 5 | 39 | 312.50% |
| RDFN240517C00004000 | 2024-05-09 11:35AM EDT | 4.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 4 | 114 | 325.00% |
| RDFN240517C00004500 | 2024-04-29 3:02PM EDT | 4.50 | 1.25 | 2.55 | 2.75 | 0.00 | - | - | 2 | 175.00% |
| RDFN240517C00005000 | 2024-05-10 3:43PM EDT | 5.00 | 2.15 | 2.15 | 2.25 | +0.15 | +7.50% | 46 | 434 | 217.19% |
| RDFN240517C00005500 | 2024-05-10 3:57PM EDT | 5.50 | 1.70 | 1.65 | 1.75 | +0.33 | +24.09% | 2 | 336 | 170.31% |
| RDFN240517C00006000 | 2024-05-10 11:29AM EDT | 6.00 | 1.20 | 1.15 | 1.25 | +0.02 | +1.69% | 10 | 1,457 | 125.00% |
| RDFN240517C00006500 | 2024-05-10 3:27PM EDT | 6.50 | 0.76 | 0.70 | 0.80 | -0.04 | -5.00% | 184 | 654 | 104.69% |
| RDFN240517C00007000 | 2024-05-10 3:58PM EDT | 7.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 333 | 4,013 | 97.66% |
| RDFN240517C00007500 | 2024-05-10 3:48PM EDT | 7.50 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 166 | 646 | 94.14% |
| RDFN240517C00008000 | 2024-05-10 12:34PM EDT | 8.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 81 | 6,221 | 98.44% |
| RDFN240517C00008500 | 2024-05-10 12:15PM EDT | 8.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 327 | 2,029 | 96.88% |
| RDFN240517C00009000 | 2024-05-10 11:31AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 2,772 | 121.88% |
| RDFN240517C00010000 | 2024-05-09 3:35PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 6,239 | 162.50% |
| RDFN240517C00011000 | 2024-05-09 3:05PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,010 | 4,178 | 196.88% |
| RDFN240517C00012000 | 2024-05-01 12:35PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,145 | 228.13% |
| RDFN240517C00013000 | 2024-04-17 3:14PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 842 | 289.06% |
| RDFN240517C00014000 | 2024-03-18 11:33AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,205 | 281.25% |
| RDFN240517C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,459 | 306.25% |
| RDFN240517C00016000 | 2024-05-09 3:50PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 814 | 325.00% |
| RDFN240517C00017000 | 2024-05-09 3:08PM EDT | 17.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 44 | 533.59% |
| RDFN240517C00018000 | 2024-04-24 1:42PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 1,971 | 362.50% |
| RDFN240517C00020000 | 2024-04-12 2:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 136 | 396.88% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517P00002000 | 2023-11-01 9:30AM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| RDFN240517P00003000 | 2024-04-17 3:23PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 757 | 393.75% |
| RDFN240517P00003500 | 2024-04-25 10:24AM EDT | 3.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 3 | 582.81% |
| RDFN240517P00004000 | 2024-05-08 2:12PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,044 | 275.00% |
| RDFN240517P00004500 | 2024-05-08 2:02PM EDT | 4.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 417.19% |
| RDFN240517P00005000 | 2024-05-09 2:50PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 5,003 | 181.25% |
| RDFN240517P00005500 | 2024-05-09 12:20PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 225 | 140.63% |
| RDFN240517P00006000 | 2024-05-10 3:41PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 69 | 3,863 | 137.50% |
| RDFN240517P00006500 | 2024-05-10 3:22PM EDT | 6.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 52 | 1,127 | 112.50% |
| RDFN240517P00007000 | 2024-05-10 2:17PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 152 | 5,836 | 96.09% |
| RDFN240517P00007500 | 2024-05-10 12:05PM EDT | 7.50 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 21 | 212 | 100.78% |
| RDFN240517P00008000 | 2024-05-10 3:12PM EDT | 8.00 | 0.95 | 0.90 | 1.00 | -0.03 | -3.06% | 334 | 1,377 | 107.03% |
| RDFN240517P00008500 | 2024-05-07 9:54AM EDT | 8.50 | 2.10 | 1.35 | 1.45 | 0.00 | - | - | 0 | 112.50% |
| RDFN240517P00009000 | 2024-05-10 3:44PM EDT | 9.00 | 1.88 | 1.85 | 1.95 | -0.05 | -2.59% | 27 | 875 | 139.06% |
| RDFN240517P00010000 | 2024-05-09 3:00PM EDT | 10.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 16 | 815 | 156.25% |
| RDFN240517P00011000 | 2024-05-09 10:17AM EDT | 11.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 90 | 394 | 221.88% |
| RDFN240517P00012000 | 2024-04-22 11:42AM EDT | 12.00 | 6.95 | 4.70 | 5.80 | 0.00 | - | 6 | 0 | 444.53% |
| RDFN240517P00013000 | 2024-05-09 1:47PM EDT | 13.00 | 6.22 | 5.80 | 6.00 | 0.00 | - | 1 | 8 | 284.38% |
| RDFN240517P00014000 | 2024-01-11 4:44PM EDT | 14.00 | 5.50 | 6.10 | 6.20 | 0.00 | - | 6 | 95 | 0.00% |
| RDFN240517P00015000 | 2024-03-07 11:05AM EDT | 15.00 | 8.60 | 7.50 | 10.40 | 0.00 | - | 10 | 0 | 796.09% |
| RDFN240517P00016000 | 2024-02-29 11:01AM EDT | 16.00 | 8.60 | 8.10 | 10.30 | 0.00 | - | - | 0 | 554.69% |
| RDFN240517P00017000 | 2024-05-01 2:55PM EDT | 17.00 | 11.00 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 378.13% |
| RDFN240517P00018000 | 2023-10-18 9:44AM EDT | 18.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN240517P00020000 | 2024-01-22 1:28PM EDT | 20.00 | 11.50 | 13.10 | 14.00 | 0.00 | - | 1 | 0 | 792.19% |
© 2024 Yahoo. Todos los derechos reservados.