Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.157,00 +89,09 (+0,49%) Euro Stoxx 50
4.924,39 +38,94 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.696,00 +968,46 (+1,59%)
B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621C00015000 | 2024-06-06 10:20AM EDT | 15.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| RILY240621C00020000 | 2024-06-18 3:56PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 118 | 222 | 12.50% |
| RILY240621C00020500 | 2024-06-18 3:33PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 100 | 25.00% |
| RILY240621C00021000 | 2024-06-18 3:29PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 114 | 25.00% |
| RILY240621C00021500 | 2024-06-18 2:51PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 50.00% |
| RILY240621C00022000 | 2024-06-18 3:36PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 320 | 50.00% |
| RILY240621C00022500 | 2024-06-18 2:22PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 50.00% |
| RILY240621C00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| RILY240621C00023500 | 2024-06-18 10:50AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| RILY240621C00024000 | 2024-06-17 2:26PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 50.00% |
| RILY240621C00024500 | 2024-06-18 10:54AM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| RILY240621C00025000 | 2024-06-18 10:26AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 852 | 50.00% |
| RILY240621C00025500 | 2024-06-14 3:25PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| RILY240621C00026000 | 2024-06-18 1:02PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| RILY240621C00026500 | 2024-06-17 12:23PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 50.00% |
| RILY240621C00027000 | 2024-06-14 3:04PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 50.00% |
| RILY240621C00027500 | 2024-06-17 1:53PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
| RILY240621C00028000 | 2024-06-17 1:28PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| RILY240621C00028500 | 2024-06-07 9:45AM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 50.00% |
| RILY240621C00029000 | 2024-06-12 9:47AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 356 | 50.00% |
| RILY240621C00029500 | 2024-06-11 11:32AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| RILY240621C00030000 | 2024-06-17 12:24PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,979 | 50.00% |
| RILY240621C00030500 | 2024-06-03 1:11PM EDT | 30.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 395 | 423 | 50.00% |
| RILY240621C00031000 | 2024-06-04 12:50PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 50.00% |
| RILY240621C00031500 | 2024-06-05 10:16AM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| RILY240621C00032000 | 2024-06-18 2:10PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 50.00% |
| RILY240621C00032500 | 2024-06-11 3:21PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 491 | 50.00% |
| RILY240621C00033000 | 2024-06-14 2:31PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 641 | 50.00% |
| RILY240621C00033500 | 2024-05-23 3:15PM EDT | 33.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| RILY240621C00034000 | 2024-06-11 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 202 | 50.00% |
| RILY240621C00034500 | 2024-05-30 2:49PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 100.00% |
| RILY240621C00035000 | 2024-06-11 3:21PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,509 | 50.00% |
| RILY240621C00036000 | 2024-05-30 2:47PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| RILY240621C00037000 | 2024-05-30 3:06PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 50.00% |
| RILY240621C00037500 | 2024-06-11 10:40AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 952 | 50.00% |
| RILY240621C00038000 | 2024-06-17 3:33PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 249 | 50.00% |
| RILY240621C00040000 | 2024-06-17 2:39PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 5,729 | 50.00% |
| RILY240621C00042500 | 2024-06-10 3:08PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 83 | 50.00% |
| RILY240621C00045000 | 2024-06-12 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 1,141 | 50.00% |
| RILY240621C00047500 | 2024-06-10 12:52PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 157 | 50.00% |
| RILY240621C00050000 | 2024-06-14 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,659 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621P00010000 | 2024-06-17 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 330 | 50.00% |
| RILY240621P00012500 | 2024-06-17 12:13PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,370 | 50.00% |
| RILY240621P00015000 | 2024-06-17 12:16PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 50.00% |
| RILY240621P00016000 | 2024-06-18 11:41AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 112 | 50.00% |
| RILY240621P00017000 | 2024-06-18 2:09PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 269 | 50.00% |
| RILY240621P00017500 | 2024-06-18 2:21PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 1,328 | 25.00% |
| RILY240621P00018000 | 2024-06-18 3:29PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 70 | 332 | 25.00% |
| RILY240621P00018500 | 2024-06-18 3:50PM EDT | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 156 | 297 | 12.50% |
| RILY240621P00019000 | 2024-06-18 3:34PM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 72 | 1,083 | 3.13% |
| RILY240621P00019500 | 2024-06-18 2:45PM EDT | 19.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 0.00% |
| RILY240621P00020000 | 2024-06-18 3:50PM EDT | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,586 | 2,863 | 0.00% |
| RILY240621P00020500 | 2024-06-17 3:45PM EDT | 20.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 232 | 137 | 0.00% |
| RILY240621P00021000 | 2024-06-18 3:14PM EDT | 21.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| RILY240621P00021500 | 2024-06-18 2:27PM EDT | 21.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 18 | 266 | 0.00% |
| RILY240621P00022000 | 2024-06-18 2:04PM EDT | 22.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 1,535 | 0.00% |
| RILY240621P00022500 | 2024-06-18 3:11PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 63 | 2,467 | 0.00% |
| RILY240621P00023000 | 2024-06-18 2:54PM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| RILY240621P00023500 | 2024-06-18 11:42AM EDT | 23.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| RILY240621P00024000 | 2024-06-17 10:52AM EDT | 24.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| RILY240621P00024500 | 2024-06-18 3:11PM EDT | 24.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| RILY240621P00025000 | 2024-06-18 3:43PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 2,149 | 0.00% |
| RILY240621P00025500 | 2024-06-18 11:56AM EDT | 25.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 0.00% |
| RILY240621P00026000 | 2024-06-18 12:43PM EDT | 26.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 911 | 0.00% |
| RILY240621P00026500 | 2024-06-18 11:08AM EDT | 26.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| RILY240621P00027000 | 2024-06-18 3:58PM EDT | 27.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| RILY240621P00027500 | 2024-06-18 3:45PM EDT | 27.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 8 | 1,324 | 0.00% |
| RILY240621P00028000 | 2024-06-18 11:43AM EDT | 28.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| RILY240621P00028500 | 2024-06-18 11:25AM EDT | 28.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| RILY240621P00029000 | 2024-06-18 2:48PM EDT | 29.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| RILY240621P00029500 | 2024-06-18 10:18AM EDT | 29.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| RILY240621P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 68 | 2,181 | 0.00% |
| RILY240621P00030500 | 2024-06-17 10:54AM EDT | 30.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| RILY240621P00031000 | 2024-06-04 11:39AM EDT | 31.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| RILY240621P00031500 | 2024-06-17 10:19AM EDT | 31.50 | 11.63 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| RILY240621P00032000 | 2024-06-18 10:33AM EDT | 32.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| RILY240621P00032500 | 2024-06-18 3:22PM EDT | 32.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 24 | 97 | 0.00% |
| RILY240621P00033000 | 2024-06-07 10:57AM EDT | 33.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RILY240621P00033500 | 2024-05-29 3:30PM EDT | 33.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| RILY240621P00034000 | 2024-06-18 3:19PM EDT | 34.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| RILY240621P00035000 | 2024-06-18 3:50PM EDT | 35.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| RILY240621P00037500 | 2024-06-11 12:30PM EDT | 37.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RILY240621P00038000 | 2024-06-17 12:37PM EDT | 38.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RILY240621P00040000 | 2024-06-17 12:20PM EDT | 40.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| RILY240621P00042500 | 2024-06-18 11:44AM EDT | 42.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| RILY240621P00045000 | 2024-06-18 12:50PM EDT | 45.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 0.00% |
| RILY240621P00047500 | 2024-05-20 9:42AM EDT | 47.50 | 20.28 | 27.70 | 29.10 | 0.00 | - | 2 | 77 | 528.13% |
| RILY240621P00050000 | 2024-05-16 1:36PM EDT | 50.00 | 23.00 | 28.80 | 30.40 | 0.00 | - | 2 | 163 | 0.00% |
