Deutsche Märkte schließen in 6 Stunden 25 Minuten

Reddit, Inc. (RDDT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,98-0,87 (-1,18%)
Börsenschluss: 04:01PM EDT
71,47 -1,51 (-2,07%)
Vorbörslich: 05:04AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RDDT240719C000225002024-06-12 9:43AM EDT22.5041.3450.0052.800.00-17757.03%
RDDT240719C000250002024-05-13 10:53AM EDT25.0035.5041.1044.300.00-500.00%
RDDT240719C000275002024-04-10 10:49AM EDT27.5017.0724.4527.700.00-120.00%
RDDT240719C000300002024-06-24 10:29AM EDT30.0028.140.000.000.00-1000.00%
RDDT240719C000325002024-07-09 1:58PM EDT32.5037.690.000.000.00-100.00%
RDDT240719C000350002024-06-06 2:55PM EDT35.0027.0037.0039.650.00-222402.73%
RDDT240719C000375002024-05-16 11:16AM EDT37.5021.0022.8524.350.00-380.00%
RDDT240719C000400002024-07-15 1:59PM EDT40.0033.820.000.000.00-1300.00%
RDDT240719C000425002024-07-02 10:51AM EDT42.5027.080.000.000.00-100.00%
RDDT240719C000450002024-07-15 3:07PM EDT45.0030.050.000.000.00-1600.00%
RDDT240719C000460002024-06-24 9:39AM EDT46.0011.760.000.000.00--00.00%
RDDT240719C000475002024-07-12 10:19AM EDT47.5026.160.000.000.00-100.00%
RDDT240719C000500002024-07-15 1:53PM EDT50.0024.080.000.000.00-1900.00%
RDDT240719C000510002024-06-27 9:51AM EDT51.0012.960.000.000.00--00.00%
RDDT240719C000525002024-07-12 10:33AM EDT52.5021.500.000.000.00-1100.00%
RDDT240719C000530002024-06-26 11:51AM EDT53.0010.650.000.000.00--00.00%
RDDT240719C000535002024-06-27 11:51AM EDT53.5010.400.000.000.00--00.00%
RDDT240719C000540002024-07-08 2:59PM EDT54.0019.500.000.000.00-1500.00%
RDDT240719C000550002024-07-15 12:49PM EDT55.0021.050.000.000.00-200.00%
RDDT240719C000560002024-07-15 12:35PM EDT56.0019.600.000.000.00-100.00%
RDDT240719C000565002024-07-12 1:11PM EDT56.5018.900.000.000.00-500.00%
RDDT240719C000570002024-06-28 2:19PM EDT57.007.390.000.000.00-100.00%
RDDT240719C000575002024-07-15 1:47PM EDT57.5016.520.000.000.00-300.00%
RDDT240719C000580002024-07-15 2:19PM EDT58.0016.200.000.000.00-100.00%
RDDT240719C000585002024-07-01 12:52PM EDT58.508.850.000.000.00-100.00%
RDDT240719C000590002024-06-28 11:22AM EDT59.006.040.000.000.00-100.00%
RDDT240719C000595002024-06-28 1:07PM EDT59.505.550.000.000.00-100.00%
RDDT240719C000600002024-07-15 3:55PM EDT60.0012.400.000.000.00-2000.00%
RDDT240719C000605002024-07-12 12:06PM EDT60.5015.000.000.000.00-300.00%
RDDT240719C000610002024-07-12 10:51AM EDT61.0012.560.000.000.00-200.00%
RDDT240719C000615002024-07-08 3:40PM EDT61.5012.130.000.000.00-100.00%
RDDT240719C000620002024-07-12 1:03PM EDT62.0013.820.000.000.00-900.00%
RDDT240719C000625002024-07-15 1:33PM EDT62.5012.660.000.000.00-800.00%
RDDT240719C000630002024-07-12 3:56PM EDT63.0011.270.000.000.00-300.00%
RDDT240719C000640002024-07-12 1:18PM EDT64.0011.750.000.000.00-2000.00%
RDDT240719C000650002024-07-15 2:55PM EDT65.0010.050.000.000.00-1700.00%
RDDT240719C000660002024-07-12 12:29PM EDT66.009.710.000.000.00-100.00%
RDDT240719C000670002024-07-15 3:44PM EDT67.007.550.000.000.00-300.00%
RDDT240719C000675002024-07-15 2:16PM EDT67.506.980.000.000.00-1100.00%
RDDT240719C000680002024-07-15 1:08PM EDT68.008.000.000.000.00-400.00%
RDDT240719C000685002024-07-15 3:03PM EDT68.507.100.000.000.00-400.00%
RDDT240719C000690002024-07-15 12:23PM EDT69.007.650.000.000.00-1400.00%
RDDT240719C000700002024-07-15 3:57PM EDT70.004.000.000.000.00-6900.00%
RDDT240719C000710002024-07-15 1:44PM EDT71.004.760.000.000.00-3400.00%
RDDT240719C000715002024-07-15 3:19PM EDT71.504.650.000.000.00-400.00%
RDDT240719C000720002024-07-15 2:24PM EDT72.004.150.000.000.00-8600.00%
RDDT240719C000725002024-07-15 3:54PM EDT72.502.470.000.000.00-6100.00%
RDDT240719C000730002024-07-15 3:57PM EDT73.002.610.000.000.00-19600.20%
RDDT240719C000740002024-07-15 3:48PM EDT74.002.520.000.000.00-25503.13%
RDDT240719C000750002024-07-15 3:58PM EDT75.001.900.000.000.00-1,44306.25%
RDDT240719C000760002024-07-15 3:45PM EDT76.001.900.000.000.00-293012.50%
RDDT240719C000770002024-07-15 3:49PM EDT77.001.510.000.000.00-340012.50%
RDDT240719C000780002024-07-15 3:57PM EDT78.001.100.000.000.00-989012.50%
RDDT240719C000790002024-07-15 3:59PM EDT79.001.000.000.000.00-200025.00%
RDDT240719C000800002024-07-15 3:59PM EDT80.000.870.000.000.00-8,807025.00%
RDDT240719C000810002024-07-15 3:58PM EDT81.000.740.000.000.00-521025.00%
RDDT240719C000820002024-07-15 3:52PM EDT82.000.580.000.000.00-196025.00%
RDDT240719C000830002024-07-15 3:58PM EDT83.000.510.000.000.00-56025.00%
RDDT240719C000840002024-07-15 3:32PM EDT84.000.610.000.000.00-169025.00%
RDDT240719C000850002024-07-15 3:55PM EDT85.000.370.000.000.00-995025.00%
RDDT240719C000860002024-07-15 3:51PM EDT86.000.440.000.000.00-15050.00%
RDDT240719C000870002024-07-15 2:38PM EDT87.000.540.000.000.00-59050.00%
RDDT240719C000880002024-07-15 3:51PM EDT88.000.310.000.000.00-63050.00%
RDDT240719C000890002024-07-15 3:47PM EDT89.000.260.000.000.00-3050.00%
RDDT240719C000900002024-07-15 3:30PM EDT90.000.290.000.000.00-285050.00%
RDDT240719C000910002024-07-15 2:22PM EDT91.000.310.000.000.00-79050.00%
RDDT240719C000920002024-07-15 3:57PM EDT92.000.150.000.000.00-26050.00%
RDDT240719C000930002024-07-15 3:47PM EDT93.000.140.000.000.00-19050.00%
RDDT240719C000940002024-07-15 11:19AM EDT94.000.530.000.000.00-12050.00%
RDDT240719C000950002024-07-15 3:52PM EDT95.000.120.000.000.00-228050.00%
RDDT240719C000960002024-07-12 2:59PM EDT96.000.460.000.000.00--050.00%
RDDT240719C000970002024-07-15 10:57AM EDT97.000.510.000.000.00-3050.00%
RDDT240719C000980002024-07-15 11:47AM EDT98.000.310.000.000.00-3050.00%
RDDT240719C000990002024-07-15 1:00PM EDT99.000.200.000.000.00-205050.00%
RDDT240719C001000002024-07-15 3:53PM EDT100.000.100.000.000.00-1,485050.00%
RDDT240719C001050002024-07-15 3:57PM EDT105.000.060.000.000.00-71050.00%
RDDT240719C001100002024-07-15 3:59PM EDT110.000.040.000.000.00-1,040050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RDDT240719P000225002024-06-06 12:11PM EDT22.500.010.000.010.00-1094362.50%
RDDT240719P000250002024-07-10 11:09AM EDT25.000.010.000.000.00-1050.00%
RDDT240719P000275002024-07-03 9:51AM EDT27.500.010.000.000.00-2050.00%
RDDT240719P000300002024-07-11 2:31PM EDT30.000.010.000.000.00-5050.00%
RDDT240719P000325002024-06-28 2:44PM EDT32.500.010.000.000.00-1050.00%
RDDT240719P000350002024-07-05 9:35AM EDT35.000.020.000.000.00-10050.00%
RDDT240719P000375002024-07-09 10:00AM EDT37.500.020.000.000.00-1050.00%
RDDT240719P000400002024-07-09 3:35PM EDT40.000.010.000.000.00-1050.00%
RDDT240719P000425002024-07-10 2:48PM EDT42.500.010.000.000.00-2050.00%
RDDT240719P000450002024-07-11 9:54AM EDT45.000.020.000.000.00-3050.00%
RDDT240719P000460002024-07-10 9:51AM EDT46.000.010.000.000.00--050.00%
RDDT240719P000470002024-07-09 1:47PM EDT47.000.060.000.000.00--050.00%
RDDT240719P000475002024-07-10 10:15AM EDT47.500.010.000.000.00-74050.00%
RDDT240719P000480002024-07-09 2:41PM EDT48.000.050.000.000.00-40050.00%
RDDT240719P000490002024-07-09 3:19PM EDT49.000.080.000.000.00-21050.00%
RDDT240719P000500002024-07-15 3:51PM EDT50.000.010.000.000.00-12050.00%
RDDT240719P000510002024-07-11 11:21AM EDT51.000.010.000.000.00-705050.00%
RDDT240719P000515002024-07-09 1:13PM EDT51.500.060.000.000.00-50050.00%
RDDT240719P000520002024-07-12 9:50AM EDT52.000.010.000.000.00-15050.00%
RDDT240719P000525002024-07-12 11:03AM EDT52.500.030.000.000.00-6050.00%
RDDT240719P000530002024-07-15 10:08AM EDT53.000.010.000.000.00-1050.00%
RDDT240719P000535002024-07-15 11:48AM EDT53.500.010.000.000.00-80050.00%
RDDT240719P000540002024-07-15 11:46AM EDT54.000.010.000.000.00-10050.00%
RDDT240719P000545002024-07-10 10:03AM EDT54.500.080.000.000.00-10050.00%
RDDT240719P000550002024-07-15 2:58PM EDT55.000.010.000.000.00-29050.00%
RDDT240719P000555002024-07-15 11:17AM EDT55.500.010.000.000.00-73050.00%
RDDT240719P000560002024-07-15 3:50PM EDT56.000.010.000.000.00-13050.00%
RDDT240719P000565002024-07-15 2:02PM EDT56.500.040.000.000.00-10050.00%
RDDT240719P000570002024-07-15 2:03PM EDT57.000.040.000.000.00-30050.00%
RDDT240719P000575002024-07-15 2:03PM EDT57.500.050.000.000.00-54050.00%
RDDT240719P000580002024-07-15 3:50PM EDT58.000.020.000.000.00-41050.00%
RDDT240719P000585002024-07-15 2:02PM EDT58.500.020.000.000.00-12050.00%
RDDT240719P000590002024-07-15 3:47PM EDT59.000.030.000.000.00-1050.00%
RDDT240719P000595002024-07-15 2:02PM EDT59.500.020.000.000.00-23050.00%
RDDT240719P000600002024-07-15 1:15PM EDT60.000.030.000.000.00-81050.00%
RDDT240719P000605002024-07-12 3:01PM EDT60.500.090.000.000.00-10050.00%
RDDT240719P000610002024-07-12 1:28PM EDT61.000.070.000.000.00-20050.00%
RDDT240719P000615002024-07-05 3:56PM EDT61.500.290.000.000.00-1050.00%
RDDT240719P000620002024-07-15 12:42PM EDT62.000.050.000.000.00-2050.00%
RDDT240719P000625002024-07-15 2:14PM EDT62.500.080.000.000.00-4025.00%
RDDT240719P000630002024-07-15 3:53PM EDT63.000.100.000.000.00-5025.00%
RDDT240719P000640002024-07-15 2:00PM EDT64.000.100.000.000.00-131025.00%
RDDT240719P000650002024-07-15 3:59PM EDT65.000.190.000.000.00-70025.00%
RDDT240719P000660002024-07-15 3:53PM EDT66.000.280.000.000.00-35025.00%
RDDT240719P000670002024-07-15 3:29PM EDT67.000.290.000.000.00-63025.00%
RDDT240719P000675002024-07-15 3:51PM EDT67.500.430.000.000.00-100025.00%
RDDT240719P000680002024-07-15 3:26PM EDT68.000.410.000.000.00-125012.50%
RDDT240719P000685002024-07-15 2:09PM EDT68.500.550.000.000.00-37012.50%
RDDT240719P000690002024-07-15 3:56PM EDT69.000.900.000.000.00-161012.50%
RDDT240719P000700002024-07-15 3:58PM EDT70.001.240.000.000.00-437012.50%
RDDT240719P000710002024-07-15 3:52PM EDT71.001.570.000.000.00-6306.25%
RDDT240719P000715002024-07-15 3:45PM EDT71.501.520.000.000.00-8906.25%
RDDT240719P000720002024-07-15 3:57PM EDT72.002.220.000.000.00-11503.13%
RDDT240719P000725002024-07-15 3:47PM EDT72.502.090.000.000.00-16701.56%
RDDT240719P000730002024-07-15 3:56PM EDT73.002.750.000.000.00-43700.00%
RDDT240719P000740002024-07-15 3:52PM EDT74.003.220.000.000.00-17800.00%
RDDT240719P000750002024-07-15 3:57PM EDT75.004.150.000.000.00-38600.00%
RDDT240719P000760002024-07-15 2:53PM EDT76.003.500.000.000.00-15500.00%
RDDT240719P000770002024-07-15 3:53PM EDT77.005.500.000.000.00-11900.00%
RDDT240719P000780002024-07-15 1:54PM EDT78.005.650.000.000.00-2100.00%
RDDT240719P000790002024-07-15 1:43PM EDT79.006.040.000.000.00-100.00%
RDDT240719P000800002024-07-15 3:46PM EDT80.007.250.000.000.00-1000.00%
RDDT240719P000810002024-07-12 2:53PM EDT81.006.700.000.000.00--00.00%
RDDT240719P000820002024-07-15 11:02AM EDT82.007.100.000.000.00-200.00%
RDDT240719P000830002024-07-09 9:58AM EDT83.0010.550.000.000.00--00.00%
RDDT240719P000850002024-07-15 2:39PM EDT85.0010.950.000.000.00-4400.00%
RDDT240719P000900002024-06-14 10:32AM EDT90.0027.5015.7017.150.00-115110.55%
RDDT240719P000950002024-06-12 3:35PM EDT95.0029.6320.3522.950.00-23204.30%
RDDT240719P001000002024-06-26 12:38PM EDT100.0038.450.000.000.00--00.00%
RDDT240719P001050002024-06-12 3:35PM EDT105.0039.1029.3532.100.00--0160.94%
RDDT240719P001100002024-07-10 2:47PM EDT110.0041.750.000.000.00-200.00%