Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 -0,70 (-0,03%) Bitcoin USD
66.591,47 +490,62 (+0,74%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117C00000500 | 2024-06-05 12:26PM EDT | 0.50 | 6.45 | 4.50 | 7.10 | 0.00 | - | 2 | 12 | 289.06% |
| RDFN250117C00001000 | 2024-04-16 2:08PM EDT | 1.00 | 4.75 | 6.20 | 8.10 | 0.00 | - | 1 | 43 | 0.00% |
| RDFN250117C00001500 | 2024-05-13 9:36AM EDT | 1.50 | 6.20 | 4.80 | 6.60 | 0.00 | - | 5 | 10 | 371.09% |
| RDFN250117C00002000 | 2024-05-06 11:44AM EDT | 2.00 | 4.60 | 4.80 | 6.60 | 0.00 | - | 2 | 107 | 395.31% |
| RDFN250117C00002500 | 2024-03-19 11:14AM EDT | 2.50 | 3.50 | 2.05 | 4.10 | 0.00 | - | 1 | 120 | 144.14% |
| RDFN250117C00003000 | 2024-05-24 2:43PM EDT | 3.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 29 | 153 | 120.31% |
| RDFN250117C00003500 | 2024-06-03 9:30AM EDT | 3.50 | 3.61 | 3.00 | 3.20 | 0.00 | - | 1 | 71 | 100.39% |
| RDFN250117C00004000 | 2024-06-10 3:45PM EDT | 4.00 | 2.90 | 2.65 | 3.10 | 0.00 | - | 1 | 344 | 106.64% |
| RDFN250117C00004500 | 2024-06-07 1:38PM EDT | 4.50 | 2.78 | 2.05 | 2.95 | 0.00 | - | 5 | 130 | 98.05% |
| RDFN250117C00005000 | 2024-06-12 10:41AM EDT | 5.00 | 2.83 | 2.00 | 2.35 | 0.00 | - | 213 | 1,016 | 92.68% |
| RDFN250117C00005500 | 2024-06-14 3:25PM EDT | 5.50 | 1.90 | 1.80 | 2.90 | -0.18 | -8.65% | 15 | 1,356 | 117.09% |
| RDFN250117C00007000 | 2024-06-14 3:20PM EDT | 7.00 | 1.25 | 1.20 | 1.30 | -0.20 | -13.79% | 13 | 2,826 | 83.30% |
| RDFN250117C00008000 | 2024-06-14 3:20PM EDT | 8.00 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 2 | 405 | 81.35% |
| RDFN250117C00009000 | 2024-06-14 3:20PM EDT | 9.00 | 0.75 | 0.05 | 0.80 | -0.29 | -27.88% | 18 | 113 | 62.60% |
| RDFN250117C00010000 | 2024-06-14 12:34PM EDT | 10.00 | 0.60 | 0.55 | 0.65 | -0.07 | -10.45% | 110 | 4,953 | 81.84% |
| RDFN250117C00011000 | 2024-06-12 2:48PM EDT | 11.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 410 | 431 | 80.08% |
| RDFN250117C00012000 | 2024-06-12 3:11PM EDT | 12.00 | 0.40 | 0.35 | 0.40 | -0.11 | -21.57% | 1 | 3,812 | 81.25% |
| RDFN250117C00013000 | 2024-05-29 3:22PM EDT | 13.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 201 | 239 | 70.12% |
| RDFN250117C00014000 | 2024-06-13 10:49AM EDT | 14.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 60 | 66 | 81.84% |
| RDFN250117C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 6 | 4,245 | 83.79% |
| RDFN250117C00016000 | 2024-06-14 12:59PM EDT | 16.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 10 | 1 | 82.81% |
| RDFN250117C00017000 | 2024-06-06 11:46AM EDT | 17.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 1 | 1,013 | 83.40% |
| RDFN250117C00020000 | 2024-06-13 11:11AM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 1,962 | 89.06% |
| RDFN250117C00022000 | 2024-06-06 3:10PM EDT | 22.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 1,167 | 100.59% |
| RDFN250117C00025000 | 2024-05-21 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,503 | 96.88% |
| RDFN250117C00027000 | 2024-05-08 10:18AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 40 | 257 | 111.33% |
| RDFN250117C00030000 | 2024-06-12 10:32AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4,244 | 109.77% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117P00000500 | 2024-04-02 9:37AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| RDFN250117P00001000 | 2024-01-09 2:40PM EDT | 1.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 167.97% |
| RDFN250117P00001500 | 2024-06-12 12:04PM EDT | 1.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 10 | 41 | 137.50% |
| RDFN250117P00002000 | 2024-06-11 12:24PM EDT | 2.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 361 | 141.80% |
| RDFN250117P00002500 | 2024-06-12 9:30AM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 442 | 96.09% |
| RDFN250117P00003000 | 2024-06-12 10:29AM EDT | 3.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 4,388 | 83.01% |
| RDFN250117P00003500 | 2024-06-07 10:45AM EDT | 3.50 | 0.31 | 0.30 | 0.35 | 0.00 | - | 100 | 565 | 85.74% |
| RDFN250117P00004000 | 2024-06-12 1:20PM EDT | 4.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 877 | 81.84% |
| RDFN250117P00004500 | 2024-05-29 1:56PM EDT | 4.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 13 | 13,626 | 78.32% |
| RDFN250117P00005000 | 2024-06-14 1:58PM EDT | 5.00 | 0.85 | 0.75 | 1.00 | +0.10 | +13.33% | 600 | 11,044 | 81.64% |
| RDFN250117P00005500 | 2024-06-12 2:50PM EDT | 5.50 | 0.89 | 1.00 | 1.10 | 0.00 | - | 42 | 4,293 | 76.37% |
| RDFN250117P00007000 | 2024-06-13 12:22PM EDT | 7.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 15 | 5,373 | 71.68% |
| RDFN250117P00008000 | 2024-06-10 12:47PM EDT | 8.00 | 2.51 | 2.55 | 4.10 | 0.00 | - | 151 | 208 | 108.30% |
| RDFN250117P00009000 | 2024-05-29 9:43AM EDT | 9.00 | 3.53 | 3.30 | 3.50 | 0.00 | - | 1 | 3 | 68.95% |
| RDFN250117P00010000 | 2024-06-11 12:24PM EDT | 10.00 | 4.20 | 4.10 | 4.30 | -0.12 | -2.78% | 1 | 716 | 64.84% |
| RDFN250117P00011000 | 2024-05-23 11:17AM EDT | 11.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | - | 1 | 64.26% |
| RDFN250117P00012000 | 2024-06-12 9:45AM EDT | 12.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | 1 | 176 | 60.55% |
| RDFN250117P00013000 | 2024-05-16 11:04AM EDT | 13.00 | 5.80 | 6.90 | 7.60 | 0.00 | - | - | 1 | 87.30% |
| RDFN250117P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 9.80 | 7.60 | 8.30 | 0.00 | - | 3 | 159 | 0.00% |
| RDFN250117P00017000 | 2024-04-24 2:32PM EDT | 17.00 | 11.60 | 9.80 | 12.30 | 0.00 | - | 2 | 0 | 86.91% |
| RDFN250117P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 14.30 | 13.90 | 14.10 | 0.00 | - | 1 | 2 | 89.84% |
| RDFN250117P00022000 | 2023-09-19 10:02AM EDT | 22.00 | 13.93 | 16.80 | 17.00 | 0.00 | - | - | 0 | 162.89% |
| RDFN250117P00025000 | 2023-09-12 10:08AM EDT | 25.00 | 15.43 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 81.25% |
| RDFN250117P00027000 | 2024-01-26 1:59PM EDT | 27.00 | 18.51 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 169.63% |
| RDFN250117P00030000 | 2024-02-13 2:27PM EDT | 30.00 | 22.61 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 209.67% |
© 2024 Yahoo. Todos os direitos reservados.