Marchés français ouverture 7 h 9 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0752 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 686,07 -759,98 (-1,30 %)
Reddit, Inc. (RDDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 28.65 | 31.25 | 0.00 | - | 1 | 1 | 361.33% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 26.80 | 29.45 | 0.00 | - | 6 | 6 | 357.03% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 16.55 | 17.60 | 0.00 | - | 12 | 12 | 0.00% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 22.30 | 24.90 | 0.00 | - | 3 | 3 | 296.29% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 21.20 | 24.95 | 0.00 | - | 1 | 5 | 334.47% |
| RDDT240705C00050500 | 2024-07-02 10:58AM EDT | 50.50 | 18.99 | 20.85 | 24.30 | +11.14 | +141.91% | 1 | 2 | 316.80% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 19.95 | 23.30 | 0.00 | - | 1 | 1 | 304.30% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 19.65 | 21.80 | 0.00 | - | 1 | 1 | 252.83% |
| RDDT240705C00053500 | 2024-06-27 3:16PM EDT | 53.50 | 9.85 | 18.05 | 21.25 | 0.00 | - | 1 | 1 | 276.37% |
| RDDT240705C00054000 | 2024-07-01 3:01PM EDT | 54.00 | 10.87 | 17.65 | 20.70 | 0.00 | - | 2 | 6 | 266.80% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 16.95 | 20.25 | 0.00 | - | 2 | 2 | 264.45% |
| RDDT240705C00055000 | 2024-07-02 10:20AM EDT | 55.00 | 14.32 | 16.85 | 18.70 | +3.57 | +33.21% | 1 | 18 | 161.72% |
| RDDT240705C00055500 | 2024-07-01 1:29PM EDT | 55.50 | 9.87 | 15.85 | 19.30 | 0.00 | - | 3 | 8 | 255.86% |
| RDDT240705C00056000 | 2024-07-01 12:43PM EDT | 56.00 | 9.25 | 15.50 | 18.35 | 0.00 | - | 2 | 9 | 218.75% |
| RDDT240705C00056500 | 2024-07-02 1:56PM EDT | 56.50 | 13.80 | 15.20 | 18.55 | +6.25 | +82.78% | 1 | 16 | 259.57% |
| RDDT240705C00057000 | 2024-07-02 10:34AM EDT | 57.00 | 13.25 | 14.65 | 18.00 | +5.06 | +61.78% | 14 | 45 | 250.59% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 14.10 | 16.55 | 0.00 | - | 1 | 5 | 178.91% |
| RDDT240705C00058000 | 2024-07-02 12:53PM EDT | 58.00 | 12.26 | 13.45 | 16.10 | +5.68 | +86.32% | 1 | 8 | 178.32% |
| RDDT240705C00058500 | 2024-07-02 3:27PM EDT | 58.50 | 14.70 | 13.40 | 15.95 | +10.20 | +226.67% | 6 | 13 | 198.93% |
| RDDT240705C00059000 | 2024-07-02 3:27PM EDT | 59.00 | 14.00 | 13.15 | 15.00 | +6.38 | +83.73% | 6 | 48 | 160.16% |
| RDDT240705C00059500 | 2024-06-28 3:57PM EDT | 59.50 | 4.91 | 12.60 | 14.95 | 0.00 | - | 6 | 10 | 188.28% |
| RDDT240705C00060000 | 2024-07-02 3:59PM EDT | 60.00 | 13.25 | 13.15 | 13.95 | +6.50 | +96.30% | 209 | 273 | 92.19% |
| RDDT240705C00060500 | 2024-07-02 3:10PM EDT | 60.50 | 12.15 | 10.85 | 13.30 | +8.62 | +244.19% | 1 | 32 | 127.93% |
| RDDT240705C00061000 | 2024-07-02 3:27PM EDT | 61.00 | 12.00 | 11.80 | 12.85 | +6.70 | +126.42% | 12 | 67 | 128.52% |
| RDDT240705C00061500 | 2024-07-02 3:32PM EDT | 61.50 | 11.75 | 11.45 | 12.30 | +8.50 | +261.54% | 8 | 93 | 119.34% |
| RDDT240705C00062000 | 2024-07-02 3:35PM EDT | 62.00 | 11.32 | 11.30 | 12.70 | +7.61 | +205.12% | 320 | 433 | 132.03% |
| RDDT240705C00062500 | 2024-07-02 3:24PM EDT | 62.50 | 10.40 | 9.20 | 12.20 | +6.65 | +177.33% | 5 | 52 | 170.41% |
| RDDT240705C00063000 | 2024-07-02 1:10PM EDT | 63.00 | 7.12 | 9.85 | 11.05 | +3.07 | +75.80% | 15 | 120 | 126.37% |
| RDDT240705C00063500 | 2024-07-02 1:20PM EDT | 63.50 | 7.00 | 9.20 | 10.75 | +3.95 | +129.51% | 27 | 36 | 134.38% |
| RDDT240705C00064000 | 2024-07-02 3:59PM EDT | 64.00 | 9.50 | 8.90 | 9.80 | +6.25 | +192.31% | 931 | 1,010 | 98.24% |
| RDDT240705C00065000 | 2024-07-02 3:51PM EDT | 65.00 | 8.00 | 7.85 | 9.65 | +5.39 | +206.51% | 545 | 721 | 85.55% |
| RDDT240705C00066000 | 2024-07-02 3:59PM EDT | 66.00 | 7.50 | 6.50 | 8.50 | +5.50 | +275.00% | 139 | 224 | 122.07% |
| RDDT240705C00067000 | 2024-07-02 3:45PM EDT | 67.00 | 6.70 | 6.35 | 6.95 | +5.10 | +318.75% | 599 | 221 | 60.35% |
| RDDT240705C00068000 | 2024-07-02 3:59PM EDT | 68.00 | 5.56 | 4.80 | 6.05 | +4.34 | +355.74% | 827 | 1,913 | 78.81% |
| RDDT240705C00068500 | 2024-07-02 3:45PM EDT | 68.50 | 4.79 | 4.65 | 6.75 | +3.85 | +409.57% | 1,675 | 101 | 81.35% |
| RDDT240705C00069000 | 2024-07-02 3:43PM EDT | 69.00 | 4.60 | 4.25 | 5.45 | +3.59 | +355.45% | 160 | 248 | 58.50% |
| RDDT240705C00070000 | 2024-07-02 3:59PM EDT | 70.00 | 4.30 | 4.15 | 4.45 | +3.56 | +481.08% | 2,140 | 349 | 69.92% |
| RDDT240705C00071000 | 2024-07-02 3:59PM EDT | 71.00 | 3.65 | 3.45 | 3.80 | +3.05 | +508.33% | 665 | 46 | 70.90% |
| RDDT240705C00071500 | 2024-07-02 3:29PM EDT | 71.50 | 3.00 | 3.10 | 3.55 | +2.58 | +614.29% | 303 | 26 | 71.78% |
| RDDT240705C00072000 | 2024-07-02 3:59PM EDT | 72.00 | 2.95 | 2.83 | 3.20 | +2.50 | +555.56% | 827 | 149 | 71.68% |
| RDDT240705C00072500 | 2024-07-02 3:53PM EDT | 72.50 | 2.39 | 2.53 | 2.96 | +2.13 | +819.23% | 284 | 12 | 72.27% |
| RDDT240705C00073000 | 2024-07-02 3:57PM EDT | 73.00 | 2.34 | 2.40 | 2.73 | +1.94 | +485.00% | 381 | 172 | 75.24% |
| RDDT240705C00074000 | 2024-07-02 3:59PM EDT | 74.00 | 2.12 | 1.95 | 2.28 | +1.93 | +1,015.79% | 229 | 96 | 76.37% |
| RDDT240705C00075000 | 2024-07-02 3:59PM EDT | 75.00 | 1.76 | 1.70 | 1.90 | +1.50 | +576.92% | 1,768 | 107 | 79.79% |
| RDDT240705C00076000 | 2024-07-02 3:48PM EDT | 76.00 | 1.20 | 1.42 | 1.65 | +1.00 | +500.00% | 482 | 78 | 83.06% |
| RDDT240705C00077000 | 2024-07-02 3:59PM EDT | 77.00 | 1.26 | 1.17 | 1.34 | +1.15 | +1,045.45% | 481 | 20 | 84.08% |
| RDDT240705C00078000 | 2024-07-02 3:59PM EDT | 78.00 | 1.10 | 0.95 | 1.16 | +0.97 | +746.15% | 409 | 18 | 86.43% |
| RDDT240705C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 0.79 | 0.74 | 0.86 | +0.73 | +1,216.67% | 4,000 | 135 | 93.36% |
| RDDT240705C00085000 | 2024-07-02 3:59PM EDT | 85.00 | 0.38 | 0.31 | 0.38 | +0.32 | +533.33% | 1,220 | 257 | 102.54% |
| RDDT240705C00090000 | 2024-07-02 3:59PM EDT | 90.00 | 0.13 | 0.14 | 0.32 | +0.11 | +550.00% | 1,309 | 318 | 119.92% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 287.50% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 253.13% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 209.38% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 193.75% |
| RDDT240705P00044000 | 2024-06-28 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 193.75% |
| RDDT240705P00044500 | 2024-06-27 1:35PM EDT | 44.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 36 | 228.91% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 229.69% |
| RDDT240705P00045500 | 2024-06-27 1:35PM EDT | 45.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 63 | 228.52% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 18 | 223.83% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 214.84% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 205.86% |
| RDDT240705P00049000 | 2024-07-01 9:38AM EDT | 49.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 42 | 158 | 225.39% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 192.97% |
| RDDT240705P00050000 | 2024-07-01 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 116 | 257 | 214.84% |
| RDDT240705P00050500 | 2024-07-01 3:05PM EDT | 50.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 31 | 140.63% |
| RDDT240705P00051000 | 2024-06-28 12:29PM EDT | 51.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 156.25% |
| RDDT240705P00051500 | 2024-07-02 10:13AM EDT | 51.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 3 | 50 | 153.13% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 115.63% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 142.97% |
| RDDT240705P00053000 | 2024-07-02 3:38PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 100 | 29 | 109.38% |
| RDDT240705P00053500 | 2024-07-01 1:15PM EDT | 53.50 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 142.19% |
| RDDT240705P00054000 | 2024-07-02 1:53PM EDT | 54.00 | 0.05 | 0.00 | 0.12 | -0.09 | -64.29% | 30 | 22 | 140.63% |
| RDDT240705P00054500 | 2024-07-02 3:04PM EDT | 54.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 11 | 114.06% |
| RDDT240705P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 13 | 131 | 110.94% |
| RDDT240705P00055500 | 2024-07-02 3:32PM EDT | 55.50 | 0.05 | 0.00 | 0.04 | -0.20 | -80.00% | 55 | 10 | 111.72% |
| RDDT240705P00056000 | 2024-07-02 10:12AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 42 | 104.69% |
| RDDT240705P00056500 | 2024-07-02 3:32PM EDT | 56.50 | 0.06 | 0.00 | 0.04 | -0.07 | -53.85% | 21 | 4 | 104.69% |
| RDDT240705P00057000 | 2024-07-02 3:15PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 31 | 104.69% |
| RDDT240705P00057500 | 2024-07-01 3:30PM EDT | 57.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 59 | 98.44% |
| RDDT240705P00058000 | 2024-07-02 2:11PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 3 | 91 | 95.31% |
| RDDT240705P00058500 | 2024-07-02 3:16PM EDT | 58.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 270 | 152 | 109.38% |
| RDDT240705P00059000 | 2024-07-02 1:16PM EDT | 59.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 61 | 257 | 96.88% |
| RDDT240705P00059500 | 2024-07-02 3:48PM EDT | 59.50 | 0.03 | 0.00 | 0.16 | -0.05 | -62.50% | 24 | 82 | 105.86% |
| RDDT240705P00060000 | 2024-07-02 3:23PM EDT | 60.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 239 | 525 | 92.19% |
| RDDT240705P00060500 | 2024-07-02 1:27PM EDT | 60.50 | 0.04 | 0.00 | 0.16 | -0.07 | -63.64% | 41 | 138 | 98.83% |
| RDDT240705P00061000 | 2024-07-02 3:26PM EDT | 61.00 | 0.05 | 0.03 | 0.26 | -0.11 | -68.75% | 23 | 101 | 106.45% |
| RDDT240705P00061500 | 2024-07-02 3:32PM EDT | 61.50 | 0.05 | 0.02 | 0.06 | -0.15 | -75.00% | 8 | 186 | 82.03% |
| RDDT240705P00062000 | 2024-07-02 3:34PM EDT | 62.00 | 0.04 | 0.00 | 0.09 | -0.23 | -85.19% | 109 | 199 | 80.47% |
| RDDT240705P00062500 | 2024-07-02 3:58PM EDT | 62.50 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 58 | 114 | 80.86% |
| RDDT240705P00063000 | 2024-07-02 3:52PM EDT | 63.00 | 0.06 | 0.05 | 0.08 | -0.32 | -84.21% | 2,314 | 365 | 78.52% |
| RDDT240705P00063500 | 2024-07-02 3:50PM EDT | 63.50 | 0.09 | 0.05 | 0.28 | -0.39 | -81.25% | 179 | 233 | 89.84% |
| RDDT240705P00064000 | 2024-07-02 3:59PM EDT | 64.00 | 0.09 | 0.08 | 0.09 | -0.51 | -85.00% | 417 | 810 | 75.20% |
| RDDT240705P00065000 | 2024-07-02 3:57PM EDT | 65.00 | 0.11 | 0.10 | 0.12 | -0.89 | -89.00% | 823 | 209 | 71.68% |
| RDDT240705P00066000 | 2024-07-02 3:59PM EDT | 66.00 | 0.15 | 0.14 | 0.18 | -1.26 | -89.36% | 168 | 98 | 69.92% |
| RDDT240705P00067000 | 2024-07-02 3:57PM EDT | 67.00 | 0.23 | 0.18 | 0.25 | -1.75 | -88.38% | 279 | 37 | 67.19% |
| RDDT240705P00068000 | 2024-07-02 3:59PM EDT | 68.00 | 0.38 | 0.29 | 0.37 | -2.77 | -87.94% | 347 | 4 | 66.80% |
| RDDT240705P00068500 | 2024-07-02 3:59PM EDT | 68.50 | 0.45 | 0.37 | 0.50 | -4.55 | -91.00% | 132 | 1 | 68.46% |
| RDDT240705P00069000 | 2024-07-02 3:59PM EDT | 69.00 | 0.51 | 0.46 | 0.61 | -3.09 | -85.83% | 554 | 3 | 68.85% |
| RDDT240705P00070000 | 2024-07-02 3:59PM EDT | 70.00 | 0.75 | 0.69 | 0.83 | -4.25 | -85.00% | 548 | 10 | 68.65% |
| RDDT240705P00072000 | 2024-07-02 3:57PM EDT | 72.00 | 1.50 | 1.42 | 1.69 | -7.90 | -84.04% | 567 | 2 | 73.39% |
| RDDT240705P00075000 | 2024-07-02 3:54PM EDT | 75.00 | 3.64 | 3.20 | 3.45 | -8.36 | -69.67% | 57 | 1 | 80.96% |
| RDDT240705P00078000 | 2024-07-02 3:37PM EDT | 78.00 | 6.01 | 5.35 | 5.85 | -8.15 | -57.56% | 2 | 1 | 88.57% |
| RDDT240705P00080000 | 2024-07-02 3:17PM EDT | 80.00 | 8.00 | 7.10 | 7.55 | -12.70 | -61.35% | 6 | 0 | 94.92% |
