Deutsche Märkte geschlossen

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,60-1,46 (-6,62%)
Börsenschluss: 04:00PM EDT
20,25 -0,35 (-1,70%)
Nachbörse: 07:09PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RILY240621C000150002024-06-06 10:20AM EDT15.007.355.206.400.00--55177.34%
RILY240621C000200002024-06-13 10:06AM EDT20.002.811.001.900.00-2555100.39%
RILY240621C000205002024-06-14 3:38PM EDT20.500.750.351.60-1.50-66.67%10181.45%
RILY240621C000210002024-06-14 3:28PM EDT21.000.550.501.00-1.25-69.44%791381.54%
RILY240621C000220002024-06-14 3:57PM EDT22.000.250.000.45-0.85-77.27%2131761.13%
RILY240621C000225002024-06-14 2:10PM EDT22.500.250.000.25-0.45-64.29%3430758.98%
RILY240621C000230002024-06-14 11:59AM EDT23.000.230.100.20-0.27-54.00%287772.27%
RILY240621C000235002024-06-14 3:33PM EDT23.500.100.050.15-0.35-77.78%8218473.05%
RILY240621C000240002024-06-14 3:14PM EDT24.000.110.050.10-0.29-72.50%288175.78%
RILY240621C000245002024-06-14 2:44PM EDT24.500.050.050.30-0.20-80.00%649103.13%
RILY240621C000250002024-06-14 3:26PM EDT25.000.050.050.10-0.18-78.26%9491890.63%
RILY240621C000255002024-06-14 3:25PM EDT25.500.080.000.60-0.22-73.33%155139.45%
RILY240621C000260002024-06-12 1:56PM EDT26.000.300.000.200.00-977110.94%
RILY240621C000265002024-06-13 3:52PM EDT26.500.100.000.600.00-7259155.47%
RILY240621C000270002024-06-14 3:04PM EDT27.000.050.000.60-0.15-75.00%10208163.28%
RILY240621C000275002024-06-14 3:03PM EDT27.500.050.000.60-0.07-58.33%11370170.70%
RILY240621C000280002024-06-11 3:39PM EDT28.000.120.000.750.00-3205189.65%
RILY240621C000285002024-06-07 9:45AM EDT28.500.300.000.650.00-2136189.06%
RILY240621C000290002024-06-12 9:47AM EDT29.000.070.000.750.00-200356203.91%
RILY240621C000295002024-06-11 11:32AM EDT29.500.050.000.300.00-3135167.58%
RILY240621C000300002024-06-14 1:42PM EDT30.000.050.000.10-0.03-37.50%401,981140.63%
RILY240621C000305002024-06-03 1:11PM EDT30.500.250.000.800.00-395423227.54%
RILY240621C000310002024-06-04 12:50PM EDT31.000.200.000.950.00-15185245.31%
RILY240621C000315002024-06-05 10:16AM EDT31.500.100.000.050.00-212140.63%
RILY240621C000320002024-06-14 1:11PM EDT32.000.050.000.05-0.06-54.55%4748143.75%
RILY240621C000325002024-06-11 3:21PM EDT32.500.270.000.050.00-6491148.44%
RILY240621C000330002024-06-14 2:31PM EDT33.000.050.000.05-0.05-50.00%10641153.13%
RILY240621C000335002024-05-23 3:15PM EDT33.501.280.000.950.00--12275.39%
RILY240621C000340002024-06-11 3:29PM EDT34.000.050.000.950.00-184202280.86%
RILY240621C000345002024-05-30 2:49PM EDT34.500.200.000.950.00-1016286.33%
RILY240621C000350002024-06-11 3:21PM EDT35.000.120.000.050.00-11,509168.75%
RILY240621C000360002024-05-30 2:47PM EDT36.000.200.000.100.00-611193.75%
RILY240621C000370002024-05-30 3:06PM EDT37.000.170.000.100.00-972201.56%
RILY240621C000375002024-06-11 10:40AM EDT37.500.050.000.050.00-144952187.50%
RILY240621C000380002024-05-30 3:07PM EDT38.000.150.000.100.00-35283209.38%
RILY240621C000400002024-06-13 12:16PM EDT40.000.050.000.050.00-55,744203.13%
RILY240621C000425002024-06-10 3:08PM EDT42.500.050.000.050.00-2483218.75%
RILY240621C000450002024-06-12 12:31PM EDT45.000.050.000.050.00-511,141232.81%
RILY240621C000475002024-06-10 12:52PM EDT47.500.050.000.050.00-27157246.88%
RILY240621C000500002024-06-14 2:18PM EDT50.000.050.000.050.00-1001,559259.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RILY240621P000100002024-06-05 10:11AM EDT10.000.030.000.050.00-1320240.63%
RILY240621P000125002024-06-10 10:09AM EDT12.500.050.000.050.00-331,365171.88%
RILY240621P000150002024-06-14 3:49PM EDT15.000.050.000.100.00-11444130.47%
RILY240621P000170002024-06-14 3:51PM EDT17.000.080.050.15+0.03+60.00%78130100.78%
RILY240621P000175002024-06-14 3:26PM EDT17.500.120.100.15+0.02+20.00%741,17594.14%
RILY240621P000180002024-06-14 3:26PM EDT18.000.170.150.20+0.07+70.00%241490.82%
RILY240621P000185002024-06-14 3:57PM EDT18.500.230.200.25+0.11+91.67%871684.96%
RILY240621P000190002024-06-14 3:59PM EDT19.000.320.250.35+0.12+60.00%7595380.27%
RILY240621P000195002024-06-14 3:57PM EDT19.500.450.350.50+0.25+125.00%1004878.32%
RILY240621P000200002024-06-14 3:57PM EDT20.000.600.451.00+0.30+100.00%4673,05988.87%
RILY240621P000205002024-06-14 3:26PM EDT20.500.950.301.60+0.45+90.00%1901688.09%
RILY240621P000210002024-06-14 3:46PM EDT21.001.050.951.20+0.50+90.91%11715474.90%
RILY240621P000215002024-06-14 3:16PM EDT21.501.490.702.20+0.74+98.67%4530480.08%
RILY240621P000220002024-06-14 3:57PM EDT22.001.961.102.55+1.06+117.78%1,2091,74682.42%
RILY240621P000225002024-06-14 3:44PM EDT22.502.251.452.95+0.98+77.17%1332,67881.25%
RILY240621P000230002024-06-14 3:18PM EDT23.002.801.903.00+1.17+71.78%3111453.91%
RILY240621P000235002024-06-14 3:51PM EDT23.503.002.353.30+1.70+130.77%1139114.84%
RILY240621P000240002024-06-13 9:58AM EDT24.003.102.804.30+1.40+82.35%111390.63%
RILY240621P000245002024-06-14 2:34PM EDT24.503.703.704.90+1.80+94.74%1573134.96%
RILY240621P000250002024-06-14 3:57PM EDT25.004.603.704.90+1.50+48.39%1562,513156.64%
RILY240621P000255002024-06-13 11:43AM EDT25.503.864.205.800.00-8222103.91%
RILY240621P000260002024-06-14 1:16PM EDT26.005.104.706.30+1.45+39.73%41,052110.94%
RILY240621P000265002024-06-14 10:48AM EDT26.505.505.206.80+2.07+60.35%3465117.58%
RILY240621P000270002024-06-14 2:37PM EDT27.006.466.207.20+1.79+38.33%1462163.28%
RILY240621P000275002024-06-14 2:26PM EDT27.506.656.207.80+1.14+20.69%151,455130.47%
RILY240621P000280002024-06-14 1:14PM EDT28.007.156.708.30+2.13+42.43%284136.72%
RILY240621P000285002024-06-13 2:07PM EDT28.506.567.208.800.00-563142.58%
RILY240621P000290002024-06-14 11:52AM EDT29.008.337.709.20+1.23+17.32%6468130.47%
RILY240621P000295002024-06-07 2:17PM EDT29.507.168.209.800.00-1047153.91%
RILY240621P000300002024-06-14 1:32PM EDT30.009.199.209.90+1.24+15.60%322,281173.44%
RILY240621P000305002024-05-31 3:39PM EDT30.507.309.1010.800.00-1214146.09%
RILY240621P000310002024-06-04 11:39AM EDT31.008.719.3011.600.00-103150.78%
RILY240621P000315002024-06-04 11:37AM EDT31.508.8210.3011.700.00-1027175.39%
RILY240621P000320002024-06-14 1:33PM EDT32.0011.2210.7012.20+1.22+12.20%2493160.16%
RILY240621P000325002024-06-13 12:42PM EDT32.5010.6911.2012.600.00-120050.00%
RILY240621P000330002024-06-07 10:57AM EDT33.0010.0911.7013.500.00-25218.36%
RILY240621P000335002024-05-29 3:30PM EDT33.507.6011.8014.000.00-5350.00%
RILY240621P000340002024-06-13 2:19PM EDT34.0011.9512.6014.300.00-2023178.13%
RILY240621P000350002024-06-14 10:12AM EDT35.0014.1413.7015.30+0.89+6.72%3130208.59%
RILY240621P000375002024-06-11 12:30PM EDT37.5015.8016.2018.000.00-114260.94%
RILY240621P000380002024-06-07 11:51AM EDT38.0015.8516.6018.600.00-44264.84%
RILY240621P000400002024-06-14 3:58PM EDT40.0019.0018.7020.40+2.03+11.96%1113266.41%
RILY240621P000425002024-06-06 9:44AM EDT42.5020.3221.6022.700.00-231313.67%
RILY240621P000450002024-06-14 10:12AM EDT45.0024.1523.7025.10+1.35+5.92%3242100.00%
RILY240621P000475002024-05-20 9:42AM EDT47.5020.2826.2027.900.00-277317.97%
RILY240621P000500002024-05-16 1:36PM EDT50.0023.0028.8030.400.00-2163349.61%