Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240920C00002000 | 2024-08-23 12:44PM EDT | 2.00 | 9.10 | 12.30 | 12.90 | 0.00 | - | 1 | 0 | 915.63% |
| RDFN240920C00002500 | 2024-08-20 9:39AM EDT | 2.50 | 6.70 | 11.80 | 12.60 | 0.00 | - | - | 1 | 914.06% |
| RDFN240920C00004500 | 2024-08-20 10:11AM EDT | 4.50 | 5.10 | 9.80 | 10.60 | 0.00 | - | - | 1 | 613.28% |
| RDFN240920C00005000 | 2024-09-03 10:09AM EDT | 5.00 | 5.20 | 9.30 | 10.20 | 0.00 | - | 2 | 45 | 590.63% |
| RDFN240920C00006000 | 2024-09-09 3:33PM EDT | 6.00 | 4.40 | 8.40 | 8.60 | 0.00 | - | 2 | 91 | 337.50% |
| RDFN240920C00006500 | 2024-09-13 3:15PM EDT | 6.50 | 7.50 | 7.90 | 8.10 | +3.10 | +70.45% | 9 | 1 | 309.38% |
| RDFN240920C00007000 | 2024-09-13 12:35PM EDT | 7.00 | 6.96 | 7.40 | 7.60 | +2.50 | +56.05% | 6 | 775 | 284.38% |
| RDFN240920C00007500 | 2024-09-06 3:20PM EDT | 7.50 | 7.00 | 6.90 | 7.10 | +4.97 | +244.83% | 1 | 158 | 259.38% |
| RDFN240920C00008000 | 2024-09-13 3:38PM EDT | 8.00 | 6.40 | 6.40 | 6.60 | +2.90 | +82.86% | 223 | 2,508 | 237.50% |
| RDFN240920C00008500 | 2024-09-13 9:33AM EDT | 8.50 | 3.60 | 5.90 | 6.10 | +1.35 | +60.00% | 2 | 228 | 215.63% |
| RDFN240920C00009000 | 2024-09-13 3:37PM EDT | 9.00 | 5.40 | 5.40 | 5.60 | +3.00 | +125.00% | 240 | 1,673 | 195.31% |
| RDFN240920C00009500 | 2024-09-13 3:57PM EDT | 9.50 | 5.00 | 4.90 | 5.10 | +3.05 | +156.41% | 28 | 311 | 176.56% |
| RDFN240920C00010000 | 2024-09-13 3:57PM EDT | 10.00 | 4.50 | 4.40 | 4.60 | +2.95 | +190.32% | 692 | 2,045 | 157.81% |
| RDFN240920C00010500 | 2024-09-13 3:24PM EDT | 10.50 | 3.70 | 4.00 | 4.50 | +2.62 | +242.59% | 87 | 530 | 224.22% |
| RDFN240920C00011000 | 2024-09-13 3:35PM EDT | 11.00 | 3.45 | 3.50 | 3.70 | +2.62 | +315.66% | 911 | 2,308 | 160.94% |
| RDFN240920C00011500 | 2024-09-13 3:55PM EDT | 11.50 | 3.03 | 3.10 | 3.30 | +2.43 | +405.00% | 9,279 | 9,274 | 166.41% |
| RDFN240920C00012000 | 2024-09-13 3:59PM EDT | 12.00 | 2.70 | 2.65 | 2.80 | +2.32 | +610.53% | 2,283 | 1,695 | 149.61% |
| RDFN240920C00012500 | 2024-09-13 3:59PM EDT | 12.50 | 2.40 | 2.30 | 2.40 | +2.15 | +860.00% | 457 | 1,307 | 150.00% |
| RDFN240920C00013000 | 2024-09-13 3:52PM EDT | 13.00 | 1.95 | 1.95 | 2.00 | +1.80 | +1,200.00% | 2,165 | 2,406 | 145.70% |
| RDFN240920C00014000 | 2024-09-13 3:58PM EDT | 14.00 | 1.37 | 1.35 | 1.40 | +1.27 | +1,270.00% | 4,173 | 190 | 144.73% |
| RDFN240920C00015000 | 2024-09-13 3:58PM EDT | 15.00 | 0.95 | 0.90 | 0.95 | +0.90 | +1,800.00% | 4,821 | 416 | 145.31% |
| RDFN240920C00016000 | 2024-09-13 3:59PM EDT | 16.00 | 0.63 | 0.60 | 0.65 | +0.58 | +1,160.00% | 914 | 1,409 | 149.02% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240920P00003000 | 2024-07-25 3:09PM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 817.19% |
| RDFN240920P00004000 | 2024-08-08 12:17PM EDT | 4.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 46 | 431.25% |
| RDFN240920P00005000 | 2024-08-29 2:14PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 395 | 362.50% |
| RDFN240920P00005500 | 2024-08-27 9:41AM EDT | 5.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 331.25% |
| RDFN240920P00006000 | 2024-09-11 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 479 | 303.13% |
| RDFN240920P00006500 | 2024-08-29 11:47AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 278.13% |
| RDFN240920P00007000 | 2024-09-09 11:17AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,092 | 253.13% |
| RDFN240920P00007500 | 2024-09-13 12:21PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 32 | 334 | 231.25% |
| RDFN240920P00008000 | 2024-09-11 1:13PM EDT | 8.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3,132 | 271.88% |
| RDFN240920P00008500 | 2024-09-12 9:42AM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,166 | 233.59% |
| RDFN240920P00009000 | 2024-09-13 2:00PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 8 | 2,557 | 195.31% |
| RDFN240920P00009500 | 2024-09-13 3:41PM EDT | 9.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 147 | 121 | 191.41% |
| RDFN240920P00010000 | 2024-09-13 3:40PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 974 | 1,102 | 171.88% |
| RDFN240920P00010500 | 2024-09-13 3:30PM EDT | 10.50 | 0.13 | 0.10 | 0.15 | -0.15 | -53.57% | 28 | 120 | 173.44% |
| RDFN240920P00011000 | 2024-09-13 3:47PM EDT | 11.00 | 0.17 | 0.15 | 0.20 | -0.29 | -63.04% | 229 | 577 | 168.75% |
| RDFN240920P00011500 | 2024-09-13 3:07PM EDT | 11.50 | 0.20 | 0.20 | 0.25 | -0.45 | -69.23% | 151 | 32 | 160.16% |
| RDFN240920P00012000 | 2024-09-13 3:47PM EDT | 12.00 | 0.29 | 0.25 | 0.35 | -0.71 | -71.00% | 558 | 112 | 154.69% |
| RDFN240920P00012500 | 2024-09-13 3:57PM EDT | 12.50 | 0.40 | 0.35 | 0.40 | -1.85 | -82.22% | 232 | 6 | 145.70% |
| RDFN240920P00013000 | 2024-09-13 3:56PM EDT | 13.00 | 0.55 | 0.50 | 0.55 | -2.85 | -83.82% | 1,045 | 11 | 145.70% |
| RDFN240920P00014000 | 2024-09-13 3:59PM EDT | 14.00 | 0.91 | 0.90 | 0.95 | -2.19 | -70.65% | 664 | 11 | 144.73% |
| RDFN240920P00015000 | 2024-09-13 3:37PM EDT | 15.00 | 1.50 | 1.45 | 1.50 | -3.80 | -71.70% | 69 | 8 | 145.31% |
| RDFN240920P00016000 | 2024-09-13 3:49PM EDT | 16.00 | 2.25 | 2.10 | 2.25 | -3.35 | -59.82% | 36 | 199 | 149.02% |
© 2024 Yahoo. Todos los derechos reservados.