Marchés français ouverture 7 h 43 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
1,0750 +0,0001 (+0,01 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 742,18 -812,91 (-1,39 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712C00045000 | 2024-06-10 9:32AM EDT | 45.00 | 15.80 | 26.95 | 29.40 | 0.00 | - | 6 | 4 | 212.21% |
| RDDT240712C00047000 | 2024-06-25 3:36PM EDT | 47.00 | 14.10 | 25.00 | 27.05 | 0.00 | - | 1 | 1 | 174.02% |
| RDDT240712C00048000 | 2024-06-12 9:31AM EDT | 48.00 | 16.00 | 24.35 | 26.75 | 0.00 | - | - | 1 | 106.64% |
| RDDT240712C00050000 | 2024-06-25 1:40PM EDT | 50.00 | 9.80 | 21.35 | 23.70 | 0.00 | - | 4 | 4 | 124.02% |
| RDDT240712C00052000 | 2024-06-28 2:20PM EDT | 52.00 | 11.28 | 19.45 | 22.75 | 0.00 | - | 1 | 23 | 177.54% |
| RDDT240712C00053000 | 2024-06-26 11:53AM EDT | 53.00 | 10.21 | 19.75 | 21.05 | 0.00 | - | - | 4 | 135.06% |
| RDDT240712C00053500 | 2024-06-20 11:20AM EDT | 53.50 | 6.50 | 18.15 | 21.70 | 0.00 | - | - | 180 | 184.67% |
| RDDT240712C00054000 | 2024-06-21 12:48PM EDT | 54.00 | 4.85 | 18.75 | 19.75 | 0.00 | - | 7 | 8 | 107.42% |
| RDDT240712C00055000 | 2024-06-27 11:16AM EDT | 55.00 | 9.25 | 17.90 | 18.75 | 0.00 | - | 8 | 12 | 102.15% |
| RDDT240712C00056000 | 2024-06-26 10:30AM EDT | 56.00 | 7.89 | 16.85 | 18.80 | 0.00 | - | 1 | 1 | 102.73% |
| RDDT240712C00056500 | 2024-06-25 11:58AM EDT | 56.50 | 4.30 | 16.30 | 18.05 | 0.00 | - | 1 | 4 | 87.50% |
| RDDT240712C00057000 | 2024-07-02 2:35PM EDT | 57.00 | 14.80 | 15.90 | 16.90 | +8.10 | +120.90% | 1 | 11 | 102.15% |
| RDDT240712C00057500 | 2024-07-01 1:29PM EDT | 57.50 | 8.24 | 15.35 | 17.25 | 0.00 | - | 3 | 18 | 92.77% |
| RDDT240712C00058000 | 2024-07-02 10:09AM EDT | 58.00 | 10.95 | 14.90 | 16.85 | +4.75 | +76.61% | 1 | 3 | 95.12% |
| RDDT240712C00058500 | 2024-06-28 11:40AM EDT | 58.50 | 6.25 | 14.35 | 16.30 | 0.00 | - | 4 | 5 | 89.26% |
| RDDT240712C00059000 | 2024-07-02 11:49AM EDT | 59.00 | 10.10 | 14.00 | 15.70 | +4.20 | +71.19% | 2 | 50 | 88.18% |
| RDDT240712C00059500 | 2024-07-01 11:49AM EDT | 59.50 | 5.95 | 13.50 | 15.30 | 0.00 | - | 6 | 48 | 88.38% |
| RDDT240712C00060000 | 2024-07-02 3:43PM EDT | 60.00 | 13.24 | 13.15 | 14.00 | +6.79 | +105.27% | 11 | 42 | 59.77% |
| RDDT240712C00060500 | 2024-07-02 10:04AM EDT | 60.50 | 8.50 | 12.50 | 13.45 | +4.65 | +120.78% | 1 | 5 | 85.55% |
| RDDT240712C00061000 | 2024-07-01 10:41AM EDT | 61.00 | 4.44 | 12.05 | 13.00 | 0.00 | - | 6 | 13 | 85.25% |
| RDDT240712C00061500 | 2024-07-01 10:50AM EDT | 61.50 | 4.10 | 11.70 | 13.30 | 0.00 | - | 9 | 32 | 82.42% |
| RDDT240712C00062000 | 2024-07-02 3:25PM EDT | 62.00 | 10.95 | 11.30 | 12.95 | +5.21 | +90.77% | 59 | 71 | 85.06% |
| RDDT240712C00062500 | 2024-07-02 2:17PM EDT | 62.50 | 8.40 | 10.80 | 12.20 | +5.05 | +150.75% | 3 | 18 | 76.86% |
| RDDT240712C00063000 | 2024-07-02 3:49PM EDT | 63.00 | 10.35 | 10.55 | 11.75 | +5.25 | +102.94% | 14 | 59 | 80.27% |
| RDDT240712C00063500 | 2024-07-02 11:45AM EDT | 63.50 | 8.00 | 10.25 | 11.30 | +4.05 | +102.53% | 10 | 14 | 81.93% |
| RDDT240712C00064000 | 2024-07-02 11:39AM EDT | 64.00 | 6.75 | 9.10 | 11.65 | +3.45 | +104.55% | 8 | 55 | 82.32% |
| RDDT240712C00064500 | 2024-07-02 12:28PM EDT | 64.50 | 9.90 | 9.40 | 11.20 | +6.80 | +219.35% | 16 | 30 | 92.38% |
| RDDT240712C00065000 | 2024-07-02 3:01PM EDT | 65.00 | 8.03 | 8.40 | 9.60 | +4.44 | +123.68% | 71 | 143 | 62.89% |
| RDDT240712C00066000 | 2024-07-02 3:58PM EDT | 66.00 | 8.50 | 7.75 | 9.35 | +5.20 | +157.58% | 83 | 83 | 75.10% |
| RDDT240712C00067000 | 2024-07-02 3:02PM EDT | 67.00 | 6.60 | 7.55 | 8.70 | +3.60 | +120.00% | 70 | 55 | 83.74% |
| RDDT240712C00068000 | 2024-07-02 3:02PM EDT | 68.00 | 5.90 | 6.95 | 7.30 | +3.24 | +121.80% | 102 | 33 | 76.47% |
| RDDT240712C00068500 | 2024-07-02 12:28PM EDT | 68.50 | 3.82 | 6.65 | 6.95 | +1.45 | +61.18% | 17 | 7 | 76.90% |
| RDDT240712C00069000 | 2024-07-02 3:59PM EDT | 69.00 | 6.31 | 6.35 | 6.65 | +4.01 | +174.35% | 81 | 9 | 77.69% |
| RDDT240712C00070000 | 2024-07-02 3:59PM EDT | 70.00 | 6.10 | 5.80 | 6.10 | +4.10 | +205.00% | 525 | 953 | 79.54% |
| RDDT240712C00071000 | 2024-07-02 3:12PM EDT | 71.00 | 4.12 | 5.25 | 5.50 | +3.07 | +292.38% | 40 | 13 | 79.91% |
| RDDT240712C00071500 | 2024-07-02 3:44PM EDT | 71.50 | 4.77 | 5.00 | 5.30 | +3.73 | +358.65% | 4 | 1 | 81.05% |
| RDDT240712C00072000 | 2024-07-02 3:57PM EDT | 72.00 | 4.90 | 4.80 | 5.05 | +3.55 | +262.96% | 103 | 88 | 81.96% |
| RDDT240712C00072500 | 2024-07-02 3:51PM EDT | 72.50 | 4.13 | 4.55 | 4.80 | +3.08 | +293.33% | 56 | 46 | 82.15% |
| RDDT240712C00073000 | 2024-07-02 3:48PM EDT | 73.00 | 3.95 | 4.40 | 4.60 | +3.02 | +324.73% | 98 | 12 | 83.64% |
| RDDT240712C00075000 | 2024-07-02 3:59PM EDT | 75.00 | 3.55 | 3.65 | 3.85 | +2.55 | +255.00% | 470 | 126 | 86.72% |
| RDDT240712C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 2.20 | 2.19 | 2.53 | +1.65 | +300.00% | 1,248 | 204 | 93.12% |
| RDDT240712C00085000 | 2024-07-02 3:58PM EDT | 85.00 | 1.50 | 1.47 | 1.59 | +1.22 | +435.71% | 350 | 313 | 99.66% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712P00030000 | 2024-06-17 11:42AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| RDDT240712P00035000 | 2024-06-14 12:49PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 153.13% |
| RDDT240712P00045000 | 2024-07-02 2:04PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 185 | 25 | 96.88% |
| RDDT240712P00047000 | 2024-07-02 2:39PM EDT | 47.00 | 0.06 | 0.00 | 0.12 | -0.02 | -25.00% | 20 | 1 | 117.58% |
| RDDT240712P00048000 | 2024-07-02 2:39PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 206 | 14 | 84.38% |
| RDDT240712P00049000 | 2024-06-21 2:06PM EDT | 49.00 | 0.41 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 107.81% |
| RDDT240712P00050000 | 2024-07-02 2:40PM EDT | 50.00 | 0.02 | 0.01 | 0.09 | -0.12 | -85.71% | 20 | 48 | 100.39% |
| RDDT240712P00051000 | 2024-06-25 10:24AM EDT | 51.00 | 0.40 | 0.01 | 0.30 | 0.00 | - | 1 | 1 | 114.26% |
| RDDT240712P00052000 | 2024-07-02 10:41AM EDT | 52.00 | 0.08 | 0.01 | 0.17 | -0.03 | -27.27% | 1 | 110 | 99.61% |
| RDDT240712P00052500 | 2024-06-27 12:57PM EDT | 52.50 | 0.13 | 0.01 | 0.36 | 0.00 | - | 8 | 14 | 109.96% |
| RDDT240712P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.24 | 0.01 | 0.38 | 0.00 | - | 1 | 13 | 108.40% |
| RDDT240712P00053500 | 2024-06-27 9:41AM EDT | 53.50 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 106.84% |
| RDDT240712P00054000 | 2024-07-02 9:32AM EDT | 54.00 | 0.12 | 0.00 | 0.12 | +0.02 | +20.00% | 100 | 21 | 84.77% |
| RDDT240712P00054500 | 2024-07-02 2:06PM EDT | 54.50 | 0.08 | 0.02 | 0.06 | -0.01 | -11.11% | 3 | 72 | 77.73% |
| RDDT240712P00055000 | 2024-07-01 1:47PM EDT | 55.00 | 0.11 | 0.02 | 0.52 | 0.00 | - | 3 | 32 | 104.69% |
| RDDT240712P00055500 | 2024-07-02 9:32AM EDT | 55.50 | 0.16 | 0.03 | 0.45 | -0.71 | -81.61% | 50 | 6 | 99.51% |
| RDDT240712P00056000 | 2024-06-28 12:54PM EDT | 56.00 | 0.38 | 0.03 | 0.21 | 0.00 | - | 30 | 76 | 84.96% |
| RDDT240712P00056500 | 2024-06-27 10:12AM EDT | 56.50 | 0.52 | 0.03 | 0.15 | 0.00 | - | 3 | 2 | 78.52% |
| RDDT240712P00057000 | 2024-07-02 2:50PM EDT | 57.00 | 0.08 | 0.04 | 0.16 | -0.19 | -70.37% | 49 | 79 | 77.73% |
| RDDT240712P00057500 | 2024-07-02 11:10AM EDT | 57.50 | 0.14 | 0.05 | 0.26 | -0.45 | -76.27% | 113 | 7 | 81.64% |
| RDDT240712P00058000 | 2024-07-02 1:44PM EDT | 58.00 | 0.15 | 0.06 | 0.19 | -0.21 | -58.33% | 50 | 38 | 76.17% |
| RDDT240712P00058500 | 2024-07-02 3:52PM EDT | 58.50 | 0.13 | 0.02 | 0.20 | -0.35 | -72.92% | 1 | 6 | 72.07% |
| RDDT240712P00059000 | 2024-07-02 10:22AM EDT | 59.00 | 0.26 | 0.02 | 0.67 | -0.31 | -54.39% | 2 | 10 | 88.48% |
| RDDT240712P00059500 | 2024-07-01 3:03PM EDT | 59.50 | 0.67 | 0.08 | 0.68 | 0.00 | - | 11 | 14 | 87.89% |
| RDDT240712P00060000 | 2024-07-02 3:02PM EDT | 60.00 | 0.20 | 0.15 | 0.43 | -0.44 | -68.75% | 34 | 105 | 79.69% |
| RDDT240712P00060500 | 2024-07-01 3:03PM EDT | 60.50 | 0.91 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 65.63% |
| RDDT240712P00061000 | 2024-07-02 3:48PM EDT | 61.00 | 0.31 | 0.24 | 0.30 | -0.50 | -61.73% | 128 | 230 | 73.34% |
| RDDT240712P00061500 | 2024-07-02 3:11PM EDT | 61.50 | 0.35 | 0.25 | 0.34 | -0.62 | -63.92% | 3 | 12 | 72.27% |
| RDDT240712P00062000 | 2024-07-02 3:38PM EDT | 62.00 | 0.35 | 0.35 | 0.40 | -0.83 | -70.34% | 79 | 10 | 74.12% |
| RDDT240712P00062500 | 2024-07-02 3:58PM EDT | 62.50 | 0.41 | 0.37 | 0.44 | -1.10 | -72.85% | 23 | 11 | 72.85% |
| RDDT240712P00063000 | 2024-07-02 3:35PM EDT | 63.00 | 0.47 | 0.44 | 0.51 | -1.02 | -68.46% | 52 | 60 | 73.44% |
| RDDT240712P00063500 | 2024-07-02 3:15PM EDT | 63.50 | 0.55 | 0.48 | 0.58 | -1.49 | -73.04% | 17 | 40 | 72.95% |
| RDDT240712P00064000 | 2024-07-02 2:21PM EDT | 64.00 | 0.61 | 0.56 | 0.66 | -1.33 | -68.56% | 149 | 64 | 73.24% |
| RDDT240712P00064500 | 2024-07-02 2:56PM EDT | 64.50 | 0.75 | 0.69 | 0.74 | -1.80 | -70.59% | 22 | 10 | 74.12% |
| RDDT240712P00065000 | 2024-07-02 3:55PM EDT | 65.00 | 0.79 | 0.72 | 0.86 | -1.56 | -66.38% | 193 | 56 | 73.63% |
| RDDT240712P00067000 | 2024-07-02 3:25PM EDT | 67.00 | 1.29 | 1.07 | 1.42 | -2.11 | -62.06% | 87 | 9 | 74.12% |
| RDDT240712P00070000 | 2024-07-02 3:53PM EDT | 70.00 | 2.60 | 2.30 | 2.53 | -2.65 | -50.48% | 180 | 10 | 79.00% |
| RDDT240712P00085000 | 2024-07-02 3:41PM EDT | 85.00 | 13.20 | 12.75 | 13.35 | -6.30 | -32.31% | 4 | 2 | 100.49% |
