U.S. markets open in 2 hours 8 minutes
F S&P 500
5,565.25 +19.25 (+0.35%) F Dow Jones
39,582.00 +32.00 (+0.08%) F Nasdaq
20,123.75 +84.25 (+0.42%) E-mini Russell 2000 Index Futur
2,076.10 +16.00 (+0.78%) Petróleo
82.44 +0.70 (+0.86%) Oro
2,346.10 +9.50 (+0.41%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117C00000500 | 2024-06-05 12:26PM EDT | 0.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| RDFN250117C00001000 | 2024-04-16 2:08PM EDT | 1.00 | 4.75 | 6.20 | 8.10 | 0.00 | - | 1 | 43 | 0.00% |
| RDFN250117C00001500 | 2024-06-26 10:03AM EDT | 1.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RDFN250117C00002000 | 2024-05-06 11:44AM EDT | 2.00 | 4.60 | 4.80 | 6.60 | 0.00 | - | 2 | 107 | 476.56% |
| RDFN250117C00002500 | 2024-06-26 12:42PM EDT | 2.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| RDFN250117C00003000 | 2024-06-17 2:23PM EDT | 3.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 0.00% |
| RDFN250117C00003500 | 2024-06-26 10:01AM EDT | 3.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.00% |
| RDFN250117C00004000 | 2024-06-26 10:01AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| RDFN250117C00004500 | 2024-06-27 12:15PM EDT | 4.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| RDFN250117C00005000 | 2024-06-27 12:58PM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 60 | 1,103 | 0.00% |
| RDFN250117C00005500 | 2024-06-27 3:42PM EDT | 5.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 93 | 1,483 | 0.00% |
| RDFN250117C00007000 | 2024-06-27 3:20PM EDT | 7.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 27 | 2,833 | 6.25% |
| RDFN250117C00008000 | 2024-06-26 12:37PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 46 | 515 | 12.50% |
| RDFN250117C00009000 | 2024-06-26 9:59AM EDT | 9.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| RDFN250117C00010000 | 2024-06-26 1:14PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4,949 | 12.50% |
| RDFN250117C00011000 | 2024-06-12 2:48PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 410 | 431 | 25.00% |
| RDFN250117C00012000 | 2024-06-21 10:19AM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,812 | 25.00% |
| RDFN250117C00013000 | 2024-06-25 3:49PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 25.00% |
| RDFN250117C00014000 | 2024-06-27 2:06PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 25.00% |
| RDFN250117C00015000 | 2024-06-24 3:50PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4,253 | 25.00% |
| RDFN250117C00016000 | 2024-06-14 12:59PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| RDFN250117C00017000 | 2024-06-27 9:34AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,008 | 25.00% |
| RDFN250117C00020000 | 2024-06-18 3:36PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,966 | 50.00% |
| RDFN250117C00022000 | 2024-06-06 3:10PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,167 | 50.00% |
| RDFN250117C00025000 | 2024-05-21 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,503 | 101.56% |
| RDFN250117C00027000 | 2024-05-08 10:18AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 40 | 257 | 116.80% |
| RDFN250117C00030000 | 2024-06-26 3:02PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 4,248 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117P00000500 | 2024-04-02 9:37AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| RDFN250117P00001000 | 2024-01-09 2:40PM EDT | 1.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 171.09% |
| RDFN250117P00001500 | 2024-06-26 3:37PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 50.00% |
| RDFN250117P00002000 | 2024-06-20 2:49PM EDT | 2.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
| RDFN250117P00002500 | 2024-06-12 9:30AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 442 | 25.00% |
| RDFN250117P00003000 | 2024-06-12 10:29AM EDT | 3.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4,388 | 25.00% |
| RDFN250117P00003500 | 2024-06-07 10:45AM EDT | 3.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 100 | 565 | 25.00% |
| RDFN250117P00004000 | 2024-06-24 3:50PM EDT | 4.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 887 | 12.50% |
| RDFN250117P00004500 | 2024-06-20 1:12PM EDT | 4.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 14,635 | 12.50% |
| RDFN250117P00005000 | 2024-06-27 10:01AM EDT | 5.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10,714 | 6.25% |
| RDFN250117P00005500 | 2024-06-26 12:35PM EDT | 5.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 4,309 | 3.13% |
| RDFN250117P00007000 | 2024-06-24 9:34AM EDT | 7.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,376 | 0.00% |
| RDFN250117P00008000 | 2024-06-24 11:50AM EDT | 8.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 40 | 206 | 0.00% |
| RDFN250117P00009000 | 2024-05-29 9:43AM EDT | 9.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RDFN250117P00010000 | 2024-06-26 11:40AM EDT | 10.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 0.00% |
| RDFN250117P00011000 | 2024-05-23 11:17AM EDT | 11.00 | 5.00 | 4.00 | 6.30 | 0.00 | - | - | 1 | 55.47% |
| RDFN250117P00012000 | 2024-06-12 9:45AM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| RDFN250117P00013000 | 2024-05-16 11:04AM EDT | 13.00 | 5.80 | 6.90 | 7.60 | 0.00 | - | - | 1 | 77.34% |
| RDFN250117P00015000 | 2024-06-27 10:28AM EDT | 15.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| RDFN250117P00017000 | 2024-06-27 11:29AM EDT | 17.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RDFN250117P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 14.30 | 13.90 | 14.10 | 0.00 | - | 1 | 2 | 80.47% |
| RDFN250117P00022000 | 2023-09-19 10:02AM EDT | 22.00 | 13.93 | 16.80 | 17.00 | 0.00 | - | - | 0 | 160.25% |
| RDFN250117P00025000 | 2023-09-12 10:08AM EDT | 25.00 | 15.43 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN250117P00027000 | 2024-01-26 1:59PM EDT | 27.00 | 18.51 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 166.41% |
| RDFN250117P00030000 | 2024-02-13 2:27PM EDT | 30.00 | 22.61 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 209.77% |
© 2024 Yahoo. Todos los derechos reservados.