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 - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 26.00 | 31.80 | 34.70 | 0.00 | - | - | 1 | 181.20% |
| RDDT240726C00045000 | 2024-06-26 9:45AM EDT | 45.00 | 17.70 | 26.80 | 29.80 | 0.00 | - | 2 | 6 | 155.86% |
| RDDT240726C00049000 | 2024-06-26 10:54AM EDT | 49.00 | 14.60 | 23.80 | 25.80 | 0.00 | - | 14 | 12 | 93.07% |
| RDDT240726C00051000 | 2024-07-01 1:25PM EDT | 51.00 | 14.59 | 21.85 | 23.75 | 0.00 | - | 1 | 5 | 85.35% |
| RDDT240726C00052000 | 2024-06-25 10:11AM EDT | 52.00 | 8.50 | 19.65 | 23.00 | 0.00 | - | 1 | 8 | 124.90% |
| RDDT240726C00052500 | 2024-06-24 12:39PM EDT | 52.50 | 6.75 | 20.40 | 22.90 | 0.00 | - | 1 | 1 | 95.61% |
| RDDT240726C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 13.48 | 18.90 | 21.75 | 0.00 | - | 1 | 0 | 95.36% |
| RDDT240726C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 6.40 | 18.00 | 20.40 | 0.00 | - | 2 | 1 | 86.87% |
| RDDT240726C00055500 | 2024-06-21 1:10PM EDT | 55.50 | 5.13 | 17.65 | 20.10 | 0.00 | - | 1 | 1 | 90.38% |
| RDDT240726C00056000 | 2024-06-27 11:15AM EDT | 56.00 | 9.20 | 17.15 | 19.50 | 0.00 | - | 2 | 15 | 86.72% |
| RDDT240726C00056500 | 2024-06-25 2:57PM EDT | 56.50 | 6.75 | 16.70 | 19.05 | 0.00 | - | 16 | 16 | 86.04% |
| RDDT240726C00057000 | 2024-06-26 3:50PM EDT | 57.00 | 8.50 | 16.25 | 18.65 | 0.00 | - | 2 | 12 | 86.04% |
| RDDT240726C00057500 | 2024-06-25 10:11AM EDT | 57.50 | 5.00 | 15.70 | 18.25 | 0.00 | - | 1 | 2 | 84.57% |
| RDDT240726C00058000 | 2024-06-26 9:41AM EDT | 58.00 | 7.16 | 15.45 | 18.00 | 0.00 | - | 1 | 55 | 88.87% |
| RDDT240726C00058500 | 2024-06-25 2:04PM EDT | 58.50 | 5.20 | 14.30 | 17.85 | 0.00 | - | 37 | 78 | 82.86% |
| RDDT240726C00059000 | 2024-07-02 10:43AM EDT | 59.00 | 11.28 | 13.80 | 16.25 | +3.84 | +51.61% | 1 | 24 | 64.94% |
| RDDT240726C00059500 | 2024-06-25 3:00PM EDT | 59.50 | 5.50 | 13.50 | 16.70 | 0.00 | - | 5 | 4 | 79.05% |
| RDDT240726C00060000 | 2024-07-02 12:10PM EDT | 60.00 | 10.00 | 13.05 | 15.90 | +3.90 | +63.93% | 2 | 19 | 73.78% |
| RDDT240726C00060500 | 2024-06-26 9:57AM EDT | 60.50 | 5.90 | 13.35 | 14.75 | 0.00 | - | 1 | 0 | 73.49% |
| RDDT240726C00061000 | 2024-07-02 12:50PM EDT | 61.00 | 10.60 | 13.25 | 14.15 | +6.60 | +165.00% | 2 | 3 | 74.80% |
| RDDT240726C00062000 | 2024-06-27 1:28PM EDT | 62.00 | 6.25 | 11.70 | 14.35 | 0.00 | - | 1 | 13 | 77.20% |
| RDDT240726C00062500 | 2024-07-02 3:25PM EDT | 62.50 | 11.83 | 12.15 | 13.15 | +6.50 | +121.95% | 1 | 4 | 77.34% |
| RDDT240726C00063000 | 2024-07-02 2:59PM EDT | 63.00 | 10.64 | 10.50 | 14.00 | +5.54 | +108.63% | 2 | 6 | 76.90% |
| RDDT240726C00063500 | 2024-06-21 9:50AM EDT | 63.50 | 1.80 | 10.40 | 12.35 | 0.00 | - | 1 | 1 | 67.29% |
| RDDT240726C00064000 | 2024-07-02 3:27PM EDT | 64.00 | 10.80 | 10.30 | 12.85 | +5.40 | +100.00% | 10 | 53 | 77.93% |
| RDDT240726C00064500 | 2024-06-28 9:47AM EDT | 64.50 | 5.00 | 10.75 | 12.25 | 0.00 | - | 1 | 3 | 82.72% |
| RDDT240726C00065000 | 2024-07-02 3:39PM EDT | 65.00 | 10.38 | 10.40 | 12.85 | +5.28 | +103.53% | 7 | 57 | 90.26% |
| RDDT240726C00066000 | 2024-07-02 1:51PM EDT | 66.00 | 7.35 | 8.70 | 11.30 | +2.20 | +42.72% | 13 | 17 | 74.88% |
| RDDT240726C00067000 | 2024-07-02 3:48PM EDT | 67.00 | 8.85 | 8.30 | 9.85 | +4.07 | +85.15% | 12 | 574 | 70.80% |
| RDDT240726C00068000 | 2024-07-02 2:23PM EDT | 68.00 | 6.83 | 7.85 | 9.40 | +3.73 | +120.32% | 5 | 15 | 73.66% |
| RDDT240726C00068500 | 2024-06-28 12:43PM EDT | 68.50 | 2.80 | 8.35 | 10.45 | 0.00 | - | 3 | 13 | 89.18% |
| RDDT240726C00070000 | 2024-07-02 3:07PM EDT | 70.00 | 6.94 | 7.05 | 9.75 | +3.67 | +112.23% | 303 | 24 | 86.89% |
| RDDT240726C00073000 | 2024-07-02 2:40PM EDT | 73.00 | 7.60 | 6.40 | 7.40 | +5.10 | +204.00% | 32 | 4 | 87.04% |
| RDDT240726C00075000 | 2024-07-02 3:53PM EDT | 75.00 | 5.50 | 5.45 | 6.55 | +3.23 | +142.29% | 28 | 31 | 86.84% |
| RDDT240726C00080000 | 2024-07-02 3:31PM EDT | 80.00 | 3.95 | 3.30 | 4.30 | +2.94 | +291.09% | 71 | 33 | 81.79% |
| RDDT240726C00085000 | 2024-07-02 3:49PM EDT | 85.00 | 2.75 | 2.31 | 3.25 | +1.73 | +169.61% | 43 | 34 | 86.06% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726P00030000 | 2024-06-12 9:48AM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 216.41% |
| RDDT240726P00035000 | 2024-06-20 12:55PM EDT | 35.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 8 | 8 | 183.20% |
| RDDT240726P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | - | 0 | 155.27% |
| RDDT240726P00045000 | 2024-07-01 2:20PM EDT | 45.00 | 0.26 | 0.03 | 1.31 | 0.00 | - | 5 | 31 | 131.15% |
| RDDT240726P00048000 | 2024-06-25 10:30AM EDT | 48.00 | 0.45 | 0.00 | 1.28 | 0.00 | - | 1 | 6 | 115.53% |
| RDDT240726P00049000 | 2024-06-14 12:22PM EDT | 49.00 | 1.00 | 0.00 | 1.36 | 0.00 | - | 2 | 153 | 112.70% |
| RDDT240726P00050000 | 2024-07-01 2:20PM EDT | 50.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 8 | 55 | 94.14% |
| RDDT240726P00051000 | 2024-07-02 2:51PM EDT | 51.00 | 0.70 | 0.00 | 0.70 | -0.68 | -49.28% | 1 | 6 | 88.77% |
| RDDT240726P00052000 | 2024-06-26 11:54AM EDT | 52.00 | 1.16 | 0.00 | 0.82 | 0.00 | - | 1 | 16 | 87.89% |
| RDDT240726P00052500 | 2024-07-01 2:49PM EDT | 52.50 | 0.45 | 0.00 | 0.74 | 0.00 | - | 1 | 16 | 83.98% |
| RDDT240726P00053000 | 2024-07-02 2:10PM EDT | 53.00 | 0.24 | 0.01 | 1.40 | -0.62 | -72.09% | 1 | 14 | 95.90% |
| RDDT240726P00053500 | 2024-06-21 9:58AM EDT | 53.50 | 3.60 | 0.01 | 0.55 | 0.00 | - | 1 | 5 | 75.39% |
| RDDT240726P00054000 | 2024-07-02 3:06PM EDT | 54.00 | 0.30 | 0.24 | 0.58 | -0.20 | -40.00% | 11 | 17 | 80.08% |
| RDDT240726P00054500 | 2024-07-02 10:12AM EDT | 54.50 | 0.50 | 0.22 | 0.52 | -0.29 | -36.71% | 2 | 4 | 76.27% |
| RDDT240726P00055000 | 2024-07-02 3:52PM EDT | 55.00 | 0.36 | 0.05 | 0.63 | -0.41 | -53.25% | 23 | 36 | 72.95% |
| RDDT240726P00055500 | 2024-06-28 11:47AM EDT | 55.50 | 1.10 | 0.21 | 0.91 | 0.00 | - | 25 | 17 | 80.22% |
| RDDT240726P00056000 | 2024-07-02 3:31PM EDT | 56.00 | 0.43 | 0.41 | 0.86 | -0.41 | -48.81% | 3 | 12 | 80.86% |
| RDDT240726P00056500 | 2024-07-02 11:23AM EDT | 56.50 | 0.59 | 0.17 | 1.00 | -0.58 | -49.57% | 4 | 2 | 77.15% |
| RDDT240726P00057000 | 2024-06-27 10:20AM EDT | 57.00 | 1.53 | 0.48 | 0.90 | 0.00 | - | 1 | 17 | 78.61% |
| RDDT240726P00057500 | 2024-07-02 3:06PM EDT | 57.50 | 0.65 | 0.55 | 0.97 | -1.00 | -60.61% | 8 | 2 | 78.71% |
| RDDT240726P00058000 | 2024-07-02 1:44PM EDT | 58.00 | 0.75 | 0.21 | 1.38 | -1.00 | -57.14% | 1 | 11 | 77.64% |
| RDDT240726P00058500 | 2024-06-25 2:56PM EDT | 58.50 | 3.75 | 0.50 | 1.52 | 0.00 | - | - | 1 | 81.45% |
| RDDT240726P00059000 | 2024-06-28 3:09PM EDT | 59.00 | 0.86 | 0.32 | 1.06 | -1.38 | -61.61% | 1 | 15 | 70.46% |
| RDDT240726P00060000 | 2024-07-02 3:55PM EDT | 60.00 | 0.95 | 0.91 | 1.72 | -1.12 | -54.11% | 12 | 59 | 82.13% |
| RDDT240726P00060500 | 2024-07-01 1:32PM EDT | 60.50 | 2.20 | 0.63 | 1.92 | 0.00 | - | 2 | 6 | 78.96% |
| RDDT240726P00061000 | 2024-07-02 10:56AM EDT | 61.00 | 1.90 | 0.85 | 2.12 | -0.50 | -20.83% | 11 | 4 | 81.25% |
| RDDT240726P00061500 | 2024-06-26 1:48PM EDT | 61.50 | 4.34 | 0.34 | 2.31 | 0.00 | - | - | 1 | 75.54% |
| RDDT240726P00062000 | 2024-07-02 11:49AM EDT | 62.00 | 2.80 | 1.25 | 1.71 | +0.35 | +14.29% | 1 | 9 | 76.49% |
| RDDT240726P00062500 | 2024-06-28 11:10AM EDT | 62.50 | 3.99 | 0.52 | 1.84 | 0.00 | - | 1 | 4 | 67.94% |
| RDDT240726P00063000 | 2024-07-02 1:47PM EDT | 63.00 | 1.92 | 1.47 | 2.79 | -2.76 | -58.97% | 3 | 3 | 84.13% |
| RDDT240726P00063500 | 2024-06-28 9:46AM EDT | 63.50 | 3.85 | 1.64 | 2.75 | 0.00 | - | 4 | 35 | 82.76% |
| RDDT240726P00064000 | 2024-07-01 2:20PM EDT | 64.00 | 3.60 | 1.53 | 2.82 | 0.00 | - | 2 | 5 | 79.88% |
| RDDT240726P00064500 | 2024-07-02 3:36PM EDT | 64.50 | 2.10 | 1.60 | 2.25 | -2.50 | -54.35% | 5 | 3 | 73.00% |
| RDDT240726P00065000 | 2024-07-02 3:33PM EDT | 65.00 | 2.21 | 2.07 | 2.43 | -1.59 | -41.84% | 15 | 30 | 76.12% |
| RDDT240726P00067000 | 2024-06-13 2:03PM EDT | 67.00 | 7.15 | 2.27 | 3.15 | 0.00 | - | 20 | 10 | 73.05% |
| RDDT240726P00070000 | 2024-07-02 3:51PM EDT | 70.00 | 4.50 | 4.25 | 4.75 | -3.10 | -40.79% | 37 | 1 | 81.52% |
