Marchés français ouverture 8 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
1,0750 +0,0008 (+0,08 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 609,68 -928,65 (-1,59 %)
Reddit, Inc. (RDDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719C00022500 | 2024-06-12 9:43AM EDT | 22.50 | 41.34 | 48.80 | 52.50 | 0.00 | - | 1 | 7 | 404.30% |
| RDDT240719C00025000 | 2024-05-13 10:53AM EDT | 25.00 | 35.50 | 41.10 | 44.30 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT240719C00027500 | 2024-04-10 10:49AM EDT | 27.50 | 17.07 | 24.45 | 27.70 | 0.00 | - | 1 | 2 | 0.00% |
| RDDT240719C00030000 | 2024-06-24 10:29AM EDT | 30.00 | 28.14 | 41.90 | 44.55 | 0.00 | - | 10 | 384 | 286.72% |
| RDDT240719C00032500 | 2024-06-18 1:47PM EDT | 32.50 | 25.80 | 39.40 | 41.80 | 0.00 | - | 3 | 2 | 247.27% |
| RDDT240719C00035000 | 2024-06-06 2:55PM EDT | 35.00 | 27.00 | 37.00 | 39.75 | 0.00 | - | 2 | 22 | 254.79% |
| RDDT240719C00037500 | 2024-05-16 11:16AM EDT | 37.50 | 21.00 | 22.85 | 24.35 | 0.00 | - | 3 | 8 | 0.00% |
| RDDT240719C00040000 | 2024-06-20 3:42PM EDT | 40.00 | 16.84 | 31.70 | 34.50 | 0.00 | - | 11 | 129 | 203.42% |
| RDDT240719C00042500 | 2024-07-02 10:51AM EDT | 42.50 | 27.08 | 29.70 | 32.20 | +14.06 | +107.99% | 1 | 51 | 196.09% |
| RDDT240719C00045000 | 2024-07-02 10:51AM EDT | 45.00 | 24.13 | 26.50 | 29.20 | +3.38 | +16.29% | 1 | 492 | 155.66% |
| RDDT240719C00046000 | 2024-06-24 9:39AM EDT | 46.00 | 11.76 | 26.00 | 28.20 | 0.00 | - | - | 1 | 149.90% |
| RDDT240719C00047500 | 2024-06-28 2:50PM EDT | 47.50 | 15.75 | 24.55 | 27.25 | 0.00 | - | 1 | 81 | 165.72% |
| RDDT240719C00050000 | 2024-07-02 3:57PM EDT | 50.00 | 23.24 | 23.00 | 23.95 | +8.18 | +54.32% | 14 | 445 | 114.84% |
| RDDT240719C00051000 | 2024-06-27 9:51AM EDT | 51.00 | 12.96 | 21.75 | 23.90 | 0.00 | - | - | 1 | 102.34% |
| RDDT240719C00052500 | 2024-07-02 12:59PM EDT | 52.50 | 17.60 | 20.05 | 22.00 | +4.62 | +35.59% | 2 | 164 | 59.38% |
| RDDT240719C00053000 | 2024-06-26 11:51AM EDT | 53.00 | 10.65 | 19.90 | 21.00 | 0.00 | - | - | 1 | 103.13% |
| RDDT240719C00053500 | 2024-06-27 11:51AM EDT | 53.50 | 10.40 | 19.30 | 20.95 | 0.00 | - | - | 3 | 75.20% |
| RDDT240719C00054000 | 2024-07-02 2:35PM EDT | 54.00 | 18.09 | 18.90 | 20.85 | +6.19 | +52.02% | 5 | 12 | 91.80% |
| RDDT240719C00055000 | 2024-07-02 3:17PM EDT | 55.00 | 17.80 | 17.45 | 19.00 | +8.65 | +94.54% | 11 | 366 | 93.75% |
| RDDT240719C00056000 | 2024-06-24 12:28PM EDT | 56.00 | 4.25 | 16.90 | 18.05 | 0.00 | - | - | 1 | 91.31% |
| RDDT240719C00056500 | 2024-06-28 9:47AM EDT | 56.50 | 9.50 | 16.45 | 17.85 | 0.00 | - | 5 | 3 | 66.41% |
| RDDT240719C00057000 | 2024-06-28 2:19PM EDT | 57.00 | 7.39 | 16.10 | 17.75 | 0.00 | - | 1 | 26 | 81.05% |
| RDDT240719C00057500 | 2024-07-02 3:35PM EDT | 57.50 | 15.87 | 15.80 | 16.80 | +6.37 | +67.05% | 289 | 367 | 72.56% |
| RDDT240719C00058000 | 2024-06-28 11:40AM EDT | 58.00 | 7.25 | 15.15 | 17.15 | 0.00 | - | 21 | 22 | 85.94% |
| RDDT240719C00058500 | 2024-07-01 12:52PM EDT | 58.50 | 8.85 | 14.65 | 15.95 | 0.00 | - | 1 | 4 | 68.46% |
| RDDT240719C00059000 | 2024-06-28 11:22AM EDT | 59.00 | 6.04 | 14.25 | 15.90 | 0.00 | - | 1 | 16 | 78.47% |
| RDDT240719C00059500 | 2024-06-28 1:07PM EDT | 59.50 | 5.55 | 13.75 | 15.50 | 0.00 | - | 1 | 3 | 78.03% |
| RDDT240719C00060000 | 2024-07-02 2:29PM EDT | 60.00 | 11.95 | 13.40 | 14.75 | +4.10 | +52.23% | 112 | 853 | 73.93% |
| RDDT240719C00060500 | 2024-06-28 3:38PM EDT | 60.50 | 5.75 | 13.10 | 14.50 | 0.00 | - | 1 | 3 | 79.15% |
| RDDT240719C00061000 | 2024-07-02 3:29PM EDT | 61.00 | 12.69 | 12.65 | 13.95 | +7.14 | +128.65% | 3 | 38 | 76.76% |
| RDDT240719C00061500 | 2024-07-01 10:29AM EDT | 61.50 | 5.15 | 12.30 | 14.50 | 0.00 | - | 1 | 4 | 90.63% |
| RDDT240719C00062000 | 2024-07-01 11:45AM EDT | 62.00 | 5.15 | 11.05 | 12.95 | 0.00 | - | 5 | 7 | 62.26% |
| RDDT240719C00062500 | 2024-07-02 3:59PM EDT | 62.50 | 11.99 | 11.50 | 12.55 | +6.04 | +101.51% | 60 | 280 | 75.78% |
| RDDT240719C00063000 | 2024-07-02 2:44PM EDT | 63.00 | 10.05 | 11.05 | 12.65 | +4.98 | +98.22% | 9 | 17 | 81.35% |
| RDDT240719C00064000 | 2024-07-02 3:52PM EDT | 64.00 | 10.00 | 10.25 | 11.60 | +5.58 | +126.24% | 9 | 49 | 77.73% |
| RDDT240719C00065000 | 2024-07-02 3:59PM EDT | 65.00 | 10.00 | 9.55 | 10.55 | +5.20 | +108.33% | 468 | 1,309 | 75.05% |
| RDDT240719C00066000 | 2024-07-02 10:24AM EDT | 66.00 | 6.40 | 8.50 | 10.40 | +2.65 | +70.67% | 3 | 25 | 77.64% |
| RDDT240719C00067000 | 2024-07-02 3:38PM EDT | 67.00 | 8.15 | 8.30 | 9.65 | +4.75 | +139.71% | 49 | 49 | 81.59% |
| RDDT240719C00067500 | 2024-07-02 3:56PM EDT | 67.50 | 8.00 | 8.25 | 9.45 | +4.52 | +129.89% | 62 | 581 | 85.23% |
| RDDT240719C00068000 | 2024-07-02 3:42PM EDT | 68.00 | 7.65 | 7.25 | 8.80 | +4.34 | +131.12% | 115 | 1,605 | 76.27% |
| RDDT240719C00069000 | 2024-07-02 2:49PM EDT | 69.00 | 6.10 | 7.30 | 7.85 | +3.15 | +106.78% | 93 | 9 | 79.32% |
| RDDT240719C00070000 | 2024-07-02 3:59PM EDT | 70.00 | 7.00 | 6.15 | 7.50 | +4.14 | +144.76% | 1,454 | 2,077 | 76.71% |
| RDDT240719C00072500 | 2024-07-02 3:41PM EDT | 72.50 | 5.55 | 5.70 | 6.40 | +3.77 | +211.80% | 90 | 212 | 85.64% |
| RDDT240719C00075000 | 2024-07-02 4:00PM EDT | 75.00 | 4.90 | 3.90 | 5.00 | +3.25 | +196.97% | 4,597 | 812 | 78.56% |
| RDDT240719C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 3.43 | 3.35 | 3.75 | +2.52 | +276.92% | 3,533 | 2,219 | 92.38% |
| RDDT240719C00085000 | 2024-07-02 3:38PM EDT | 85.00 | 2.39 | 2.20 | 2.49 | +1.81 | +312.07% | 103 | 1,361 | 93.60% |
| RDDT240719C00090000 | 2024-07-02 3:58PM EDT | 90.00 | 1.79 | 1.70 | 1.80 | +1.29 | +258.00% | 1,553 | 1,310 | 99.56% |
| RDDT240719C00095000 | 2024-07-02 3:47PM EDT | 95.00 | 1.17 | 0.96 | 1.20 | +1.14 | +1,900.00% | 140 | 135 | 98.49% |
| RDDT240719C00100000 | 2024-07-02 3:59PM EDT | 100.00 | 1.07 | 1.04 | 1.08 | +0.92 | +613.33% | 1,727 | 632 | 110.79% |
| RDDT240719C00105000 | 2024-07-02 3:30PM EDT | 105.00 | 0.58 | 0.66 | 1.00 | +0.48 | +480.00% | 20 | 50 | 115.14% |
| RDDT240719C00110000 | 2024-07-02 3:48PM EDT | 110.00 | 0.43 | 0.48 | 1.00 | +0.36 | +514.29% | 121 | 540 | 122.41% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719P00022500 | 2024-06-06 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 94 | 175.00% |
| RDDT240719P00025000 | 2024-06-25 12:11PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,201 | 168.75% |
| RDDT240719P00027500 | 2024-06-26 9:48AM EDT | 27.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 213 | 162.50% |
| RDDT240719P00030000 | 2024-07-01 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 134.38% |
| RDDT240719P00032500 | 2024-06-28 2:44PM EDT | 32.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 153 | 146.09% |
| RDDT240719P00035000 | 2024-06-27 3:33PM EDT | 35.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 12 | 483 | 160.16% |
| RDDT240719P00037500 | 2024-06-27 12:07PM EDT | 37.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 257 | 164.84% |
| RDDT240719P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 445 | 118.75% |
| RDDT240719P00042500 | 2024-07-01 12:40PM EDT | 42.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 289 | 121.09% |
| RDDT240719P00045000 | 2024-07-02 3:40PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 9 | 517 | 92.97% |
| RDDT240719P00047500 | 2024-07-02 1:43PM EDT | 47.50 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 6 | 466 | 83.59% |
| RDDT240719P00048000 | 2024-06-26 9:49AM EDT | 48.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | 43 | 89.06% |
| RDDT240719P00049000 | 2024-06-24 12:53PM EDT | 49.00 | 0.50 | 0.04 | 0.37 | 0.00 | - | - | 1 | 102.73% |
| RDDT240719P00050000 | 2024-07-02 3:39PM EDT | 50.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 28 | 1,251 | 85.55% |
| RDDT240719P00051000 | 2024-07-01 12:44PM EDT | 51.00 | 0.09 | 0.07 | 0.47 | 0.00 | - | 10 | 35 | 99.12% |
| RDDT240719P00051500 | 2024-07-01 2:36PM EDT | 51.50 | 0.20 | 0.07 | 0.51 | 0.00 | - | 1 | 11 | 98.34% |
| RDDT240719P00052000 | 2024-07-02 11:52AM EDT | 52.00 | 0.15 | 0.08 | 0.32 | -0.18 | -54.55% | 2 | 2 | 89.26% |
| RDDT240719P00052500 | 2024-07-02 2:47PM EDT | 52.50 | 0.11 | 0.08 | 0.31 | -0.12 | -52.17% | 30 | 234 | 86.82% |
| RDDT240719P00053000 | 2024-07-02 10:30AM EDT | 53.00 | 0.16 | 0.02 | 0.33 | -0.28 | -63.64% | 20 | 2 | 83.01% |
| RDDT240719P00053500 | 2024-06-27 9:31AM EDT | 53.50 | 0.56 | 0.06 | 0.35 | 0.00 | - | - | 1 | 83.50% |
| RDDT240719P00054000 | 2024-07-02 10:01AM EDT | 54.00 | 0.20 | 0.07 | 0.89 | -0.34 | -62.96% | 1 | 15 | 97.95% |
| RDDT240719P00054500 | 2024-07-02 2:29PM EDT | 54.50 | 0.15 | 0.10 | 0.38 | -0.20 | -57.14% | 6 | 39 | 81.93% |
| RDDT240719P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 117 | 834 | 72.85% |
| RDDT240719P00055500 | 2024-06-24 1:32PM EDT | 55.50 | 2.91 | 0.10 | 0.24 | 0.00 | - | - | 2 | 72.66% |
| RDDT240719P00056000 | 2024-06-28 10:25AM EDT | 56.00 | 0.64 | 0.11 | 0.27 | 0.00 | - | 100 | 123 | 72.27% |
| RDDT240719P00056500 | 2024-06-28 2:51PM EDT | 56.50 | 0.88 | 0.20 | 0.33 | 0.00 | - | 5 | 6 | 75.29% |
| RDDT240719P00057000 | 2024-07-02 10:24AM EDT | 57.00 | 0.40 | 0.24 | 0.50 | -0.59 | -59.60% | 4 | 93 | 78.91% |
| RDDT240719P00057500 | 2024-07-02 3:36PM EDT | 57.50 | 0.31 | 0.18 | 0.36 | -0.31 | -50.00% | 53 | 683 | 71.48% |
| RDDT240719P00058000 | 2024-07-02 10:17AM EDT | 58.00 | 0.48 | 0.30 | 0.54 | -0.63 | -56.76% | 31 | 28 | 76.95% |
| RDDT240719P00058500 | 2024-07-01 3:17PM EDT | 58.50 | 0.90 | 0.16 | 0.41 | 0.00 | - | 160 | 66 | 68.16% |
| RDDT240719P00059000 | 2024-07-02 11:50AM EDT | 59.00 | 0.65 | 0.35 | 0.47 | -0.28 | -30.11% | 31 | 30 | 72.17% |
| RDDT240719P00059500 | 2024-07-02 3:07PM EDT | 59.50 | 0.30 | 0.47 | 0.50 | -0.80 | -72.73% | 43 | 51 | 73.10% |
| RDDT240719P00060000 | 2024-07-02 3:59PM EDT | 60.00 | 0.56 | 0.45 | 0.56 | -0.59 | -51.30% | 149 | 350 | 71.68% |
| RDDT240719P00060500 | 2024-07-02 3:34PM EDT | 60.50 | 0.60 | 0.53 | 0.82 | -1.65 | -73.33% | 14 | 4 | 75.44% |
| RDDT240719P00061000 | 2024-07-02 3:43PM EDT | 61.00 | 0.69 | 0.61 | 0.69 | -1.02 | -59.65% | 10 | 2 | 72.27% |
| RDDT240719P00061500 | 2024-07-02 3:48PM EDT | 61.50 | 0.80 | 0.33 | 0.94 | -1.24 | -60.78% | 9 | 5 | 69.48% |
| RDDT240719P00062000 | 2024-07-02 3:09PM EDT | 62.00 | 0.90 | 0.73 | 0.93 | -1.06 | -54.08% | 102 | 57 | 73.14% |
| RDDT240719P00062500 | 2024-07-02 3:46PM EDT | 62.50 | 1.05 | 0.84 | 1.11 | -1.27 | -54.74% | 79 | 187 | 74.71% |
| RDDT240719P00063000 | 2024-07-02 3:14PM EDT | 63.00 | 1.07 | 0.83 | 1.25 | -1.33 | -55.42% | 32 | 34 | 73.93% |
| RDDT240719P00064000 | 2024-07-02 3:06PM EDT | 64.00 | 1.26 | 0.83 | 1.33 | -1.34 | -51.54% | 78 | 12 | 69.87% |
| RDDT240719P00065000 | 2024-07-02 3:57PM EDT | 65.00 | 1.56 | 1.43 | 1.68 | -1.54 | -49.68% | 167 | 361 | 75.39% |
| RDDT240719P00066000 | 2024-07-02 3:06PM EDT | 66.00 | 1.82 | 1.73 | 1.91 | -1.77 | -49.30% | 80 | 2 | 75.24% |
| RDDT240719P00067500 | 2024-07-02 3:58PM EDT | 67.50 | 2.37 | 2.22 | 2.47 | -2.68 | -53.07% | 50 | 135 | 76.32% |
| RDDT240719P00068000 | 2024-07-02 3:41PM EDT | 68.00 | 2.60 | 2.24 | 2.76 | -4.70 | -64.38% | 91 | 3 | 76.00% |
| RDDT240719P00070000 | 2024-07-02 3:59PM EDT | 70.00 | 3.45 | 3.35 | 3.50 | -3.30 | -48.89% | 136 | 146 | 78.52% |
| RDDT240719P00072500 | 2024-07-02 3:58PM EDT | 72.50 | 4.80 | 4.65 | 5.15 | -8.22 | -63.13% | 89 | 8 | 83.45% |
| RDDT240719P00075000 | 2024-07-02 3:33PM EDT | 75.00 | 6.30 | 5.70 | 6.60 | -9.95 | -61.23% | 19 | 17 | 81.79% |
| RDDT240719P00080000 | 2024-07-02 1:30PM EDT | 80.00 | 11.65 | 8.70 | 10.10 | -10.21 | -46.71% | 1 | 4 | 81.98% |
| RDDT240719P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 34.00 | 25.15 | 26.70 | 0.00 | - | - | 7 | 285.01% |
| RDDT240719P00090000 | 2024-06-14 10:32AM EDT | 90.00 | 27.50 | 16.75 | 20.30 | 0.00 | - | 1 | 15 | 105.52% |
| RDDT240719P00095000 | 2024-06-12 3:35PM EDT | 95.00 | 29.63 | 21.40 | 23.50 | 0.00 | - | 2 | 3 | 95.17% |
| RDDT240719P00100000 | 2024-06-26 12:38PM EDT | 100.00 | 38.45 | 26.40 | 28.30 | 0.00 | - | - | 1 | 104.74% |
| RDDT240719P00105000 | 2024-06-12 3:35PM EDT | 105.00 | 39.10 | 30.90 | 33.40 | 0.00 | - | - | 0 | 109.08% |
| RDDT240719P00110000 | 2024-07-01 11:02AM EDT | 110.00 | 47.20 | 35.65 | 38.40 | 0.00 | - | 1 | 1 | 113.97% |
