Mercado fechará em 4 h 4 min
BOVESPA
127.968,76 +369,19 (+0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.871,33 +153,29 (+0,27%) PETROLEO CRU
78,74 +0,48 (+0,61%) OURO
2.340,50 -34,50 (-1,45%) Bitcoin USD
63.107,16 +1.746,96 (+2,85%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517C00003000 | 2024-04-19 11:40AM EDT | 3.00 | 2.29 | 4.80 | 5.00 | 0.00 | - | 5 | 39 | 559.38% |
| RDFN240517C00004000 | 2024-05-09 11:35AM EDT | 4.00 | 2.80 | 3.80 | 4.00 | 0.00 | - | 2 | 114 | 412.50% |
| RDFN240517C00004500 | 2024-04-29 3:02PM EDT | 4.50 | 1.25 | 3.30 | 3.50 | 0.00 | - | - | 2 | 351.56% |
| RDFN240517C00005000 | 2024-05-13 11:27AM EDT | 5.00 | 2.90 | 2.85 | 2.95 | +0.75 | +34.88% | 1 | 389 | 248.44% |
| RDFN240517C00005500 | 2024-05-13 11:39AM EDT | 5.50 | 2.44 | 2.35 | 2.45 | +0.74 | +77.08% | 10 | 335 | 204.69% |
| RDFN240517C00006000 | 2024-05-13 11:32AM EDT | 6.00 | 1.88 | 1.85 | 1.95 | +0.68 | +56.67% | 252 | 1,451 | 164.06% |
| RDFN240517C00006500 | 2024-05-13 10:57AM EDT | 6.50 | 1.60 | 1.40 | 1.50 | +0.84 | +110.53% | 16 | 646 | 125.78% |
| RDFN240517C00007000 | 2024-05-13 11:39AM EDT | 7.00 | 0.99 | 0.95 | 1.05 | +0.64 | +168.42% | 2,638 | 4,136 | 112.50% |
| RDFN240517C00007500 | 2024-05-13 11:03AM EDT | 7.50 | 0.75 | 0.60 | 0.70 | +0.57 | +316.67% | 671 | 768 | 116.02% |
| RDFN240517C00008000 | 2024-05-13 11:32AM EDT | 8.00 | 0.40 | 0.35 | 0.45 | +0.33 | +471.43% | 3,480 | 6,235 | 120.31% |
| RDFN240517C00008500 | 2024-05-13 11:25AM EDT | 8.50 | 0.25 | 0.20 | 0.25 | +0.19 | +633.33% | 627 | 2,297 | 121.09% |
| RDFN240517C00009000 | 2024-05-13 11:38AM EDT | 9.00 | 0.10 | 0.10 | 0.20 | +0.05 | +83.33% | 1,344 | 2,774 | 133.59% |
| RDFN240517C00010000 | 2024-05-13 11:31AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3,184 | 6,239 | 155.47% |
| RDFN240517C00011000 | 2024-05-13 10:14AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 4,178 | 198.44% |
| RDFN240517C00012000 | 2024-05-01 12:35PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,145 | 190.63% |
| RDFN240517C00013000 | 2024-04-17 3:14PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 842 | 246.88% |
| RDFN240517C00014000 | 2024-03-18 11:33AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,205 | 243.75% |
| RDFN240517C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,459 | 265.63% |
| RDFN240517C00016000 | 2024-05-09 3:50PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 814 | 287.50% |
| RDFN240517C00017000 | 2024-05-09 3:08PM EDT | 17.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 44 | 478.91% |
| RDFN240517C00018000 | 2024-04-24 1:42PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 1,971 | 325.00% |
| RDFN240517C00020000 | 2024-04-12 2:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 136 | 359.38% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517P00002000 | 2023-11-01 9:30AM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| RDFN240517P00003000 | 2024-04-17 3:23PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 757 | 431.25% |
| RDFN240517P00003500 | 2024-04-25 10:24AM EDT | 3.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 3 | 628.13% |
| RDFN240517P00004000 | 2024-05-08 2:12PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,044 | 312.50% |
| RDFN240517P00004500 | 2024-05-08 2:02PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 59 | 265.63% |
| RDFN240517P00005000 | 2024-05-13 11:09AM EDT | 5.00 | 0.02 | 0.10 | 0.05 | -0.03 | -60.00% | 19 | 5,003 | 279.69% |
| RDFN240517P00005500 | 2024-05-13 11:11AM EDT | 5.50 | 0.03 | 0.15 | 0.05 | -0.02 | -40.00% | 1 | 225 | 250.78% |
| RDFN240517P00006000 | 2024-05-13 9:58AM EDT | 6.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 42 | 3,850 | 143.75% |
| RDFN240517P00006500 | 2024-05-13 11:17AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 18 | 1,144 | 129.69% |
| RDFN240517P00007000 | 2024-05-13 11:17AM EDT | 7.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 26 | 5,918 | 103.91% |
| RDFN240517P00007500 | 2024-05-13 11:23AM EDT | 7.50 | 0.22 | 0.20 | 0.25 | -0.38 | -63.33% | 412 | 233 | 110.16% |
| RDFN240517P00008000 | 2024-05-13 11:33AM EDT | 8.00 | 0.45 | 0.45 | 0.55 | -0.50 | -52.63% | 530 | 1,349 | 121.48% |
| RDFN240517P00008500 | 2024-05-13 11:33AM EDT | 8.50 | 0.80 | 0.80 | 0.85 | -1.30 | -61.90% | 31 | 0 | 122.66% |
| RDFN240517P00009000 | 2024-05-13 10:19AM EDT | 9.00 | 1.10 | 1.20 | 1.30 | -0.78 | -41.49% | 10 | 848 | 135.16% |
| RDFN240517P00009500 | 2024-05-10 12:08PM EDT | 9.50 | 2.40 | 1.65 | 1.75 | 0.00 | - | - | 3 | 145.31% |
| RDFN240517P00010000 | 2024-05-13 10:08AM EDT | 10.00 | 1.98 | 2.10 | 2.20 | -0.92 | -31.72% | 63 | 815 | 143.75% |
| RDFN240517P00011000 | 2024-05-09 10:17AM EDT | 11.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 579 | 394 | 215.63% |
| RDFN240517P00012000 | 2024-04-22 11:42AM EDT | 12.00 | 6.95 | 4.00 | 4.30 | 0.00 | - | 6 | 64 | 220.31% |
| RDFN240517P00013000 | 2024-05-09 1:47PM EDT | 13.00 | 6.22 | 5.00 | 5.20 | 0.00 | - | 1 | 8 | 175.00% |
| RDFN240517P00014000 | 2024-05-13 10:35AM EDT | 14.00 | 6.00 | 6.00 | 6.20 | +0.50 | +9.09% | 2 | 95 | 193.75% |
| RDFN240517P00015000 | 2024-03-07 11:05AM EDT | 15.00 | 8.60 | 7.50 | 10.40 | 0.00 | - | 10 | 0 | 922.66% |
| RDFN240517P00016000 | 2024-02-29 11:01AM EDT | 16.00 | 8.60 | 8.10 | 10.30 | 0.00 | - | - | 0 | 746.88% |
| RDFN240517P00017000 | 2024-05-01 2:55PM EDT | 17.00 | 11.00 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 250.00% |
| RDFN240517P00018000 | 2023-10-18 9:44AM EDT | 18.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN240517P00020000 | 2024-01-22 1:28PM EDT | 20.00 | 11.50 | 13.10 | 14.00 | 0.00 | - | 1 | 0 | 953.91% |
© 2024 Yahoo. Todos os direitos reservados.