Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.358,23 +392,61 (+0,69%) CMC Crypto 200
1.281,50 +15,36 (+1,21%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705C00019000 | 2024-06-27 2:37PM EDT | 19.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 64 | 172 | 77.34% |
| RILY240705C00019500 | 2024-06-27 2:46PM EDT | 19.50 | 0.20 | 0.10 | 0.95 | -0.20 | -50.00% | 79 | 115 | 117.58% |
| RILY240705C00020000 | 2024-06-27 3:03PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.14 | -48.28% | 23 | 81 | 85.16% |
| RILY240705C00020500 | 2024-06-27 3:04PM EDT | 20.50 | 0.14 | 0.05 | 0.65 | -0.04 | -22.22% | 11 | 70 | 119.53% |
| RILY240705C00021000 | 2024-06-27 2:35PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 18 | 100 | 83.20% |
| RILY240705C00021500 | 2024-06-25 11:53AM EDT | 21.50 | 0.38 | 0.05 | 0.65 | 0.00 | - | 2 | 52 | 139.06% |
| RILY240705C00022000 | 2024-06-27 10:53AM EDT | 22.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 17 | 330 | 104.30% |
| RILY240705C00022500 | 2024-06-27 12:28PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 10 | 388 | 111.72% |
| RILY240705C00023000 | 2024-06-27 3:58PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 181 | 103.13% |
| RILY240705C00023500 | 2024-06-24 10:23AM EDT | 23.50 | 0.24 | 0.00 | 1.30 | 0.00 | - | 100 | 131 | 212.89% |
| RILY240705C00024000 | 2024-06-27 3:55PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 15 | 122 | 102.34% |
| RILY240705C00025000 | 2024-06-25 3:43PM EDT | 25.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 58 | 272 | 233.98% |
| RILY240705C00026000 | 2024-06-26 1:48PM EDT | 26.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 310 | 251.95% |
| RILY240705C00026500 | 2024-06-20 3:36PM EDT | 26.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 87 | 271.88% |
| RILY240705C00027000 | 2024-05-30 10:15AM EDT | 27.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 265.82% |
| RILY240705C00027500 | 2024-06-27 11:46AM EDT | 27.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 5 | 135.94% |
| RILY240705C00028000 | 2024-06-21 11:10AM EDT | 28.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 140.63% |
| RILY240705C00028500 | 2024-06-21 10:53AM EDT | 28.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 145.31% |
| RILY240705C00030000 | 2024-06-24 11:55AM EDT | 30.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 306.64% |
| RILY240705C00031000 | 2024-06-24 11:55AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 17 | 317.77% |
| RILY240705C00040000 | 2024-06-04 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 221.88% |
| RILY240705C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 248.44% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705P00014000 | 2024-06-27 2:04PM EDT | 14.00 | 0.30 | 0.10 | 1.05 | +0.15 | +100.00% | 32 | 813 | 179.69% |
| RILY240705P00015000 | 2024-06-27 3:35PM EDT | 15.00 | 0.26 | 0.10 | 0.35 | +0.08 | +44.44% | 120 | 175 | 96.09% |
| RILY240705P00015500 | 2024-06-27 2:04PM EDT | 15.50 | 0.55 | 0.15 | 1.35 | +0.45 | +450.00% | 44 | 11 | 144.14% |
| RILY240705P00016000 | 2024-06-27 2:26PM EDT | 16.00 | 0.42 | 0.20 | 0.50 | +0.17 | +68.00% | 34 | 171 | 80.86% |
| RILY240705P00016500 | 2024-06-27 2:40PM EDT | 16.50 | 0.75 | 0.25 | 0.75 | +0.40 | +114.29% | 33 | 65 | 79.10% |
| RILY240705P00017000 | 2024-06-27 3:10PM EDT | 17.00 | 0.71 | 0.35 | 1.00 | +0.04 | +5.97% | 217 | 153 | 75.59% |
| RILY240705P00017500 | 2024-06-27 11:29AM EDT | 17.50 | 0.95 | 0.70 | 1.00 | +0.32 | +50.79% | 20 | 487 | 67.97% |
| RILY240705P00018000 | 2024-06-27 3:59PM EDT | 18.00 | 1.25 | 1.25 | 1.80 | +0.23 | +22.55% | 3,701 | 3,063 | 102.73% |
| RILY240705P00018500 | 2024-06-27 3:04PM EDT | 18.50 | 1.54 | 0.80 | 2.30 | +0.29 | +23.20% | 29 | 130 | 71.88% |
| RILY240705P00019000 | 2024-06-27 3:06PM EDT | 19.00 | 1.97 | 1.35 | 4.00 | +0.43 | +27.92% | 21 | 185 | 148.63% |
| RILY240705P00019500 | 2024-06-27 3:28PM EDT | 19.50 | 2.35 | 1.10 | 2.90 | +0.67 | +39.88% | 52 | 159 | 134.96% |
| RILY240705P00020000 | 2024-06-27 3:22PM EDT | 20.00 | 2.77 | 2.50 | 3.70 | +0.92 | +49.73% | 66 | 370 | 114.06% |
| RILY240705P00020500 | 2024-06-27 3:33PM EDT | 20.50 | 3.02 | 3.10 | 3.90 | +0.72 | +31.30% | 41 | 76 | 111.72% |
| RILY240705P00021000 | 2024-06-27 3:41PM EDT | 21.00 | 3.75 | 1.90 | 5.80 | +0.88 | +30.66% | 9 | 99 | 97.27% |
| RILY240705P00021500 | 2024-06-27 3:20PM EDT | 21.50 | 4.34 | 2.90 | 6.30 | +1.79 | +70.20% | 9 | 697 | 144.34% |
| RILY240705P00022000 | 2024-06-26 3:09PM EDT | 22.00 | 3.66 | 4.30 | 6.00 | 0.00 | - | 9 | 18 | 160.16% |
| RILY240705P00022500 | 2024-06-27 3:31PM EDT | 22.50 | 5.15 | 3.90 | 5.70 | +2.05 | +66.13% | 4 | 36 | 175.59% |
| RILY240705P00023000 | 2024-06-21 3:22PM EDT | 23.00 | 2.58 | 3.60 | 7.80 | 0.00 | - | 2 | 3 | 352.54% |
| RILY240705P00023500 | 2024-06-20 11:52AM EDT | 23.50 | 4.70 | 4.10 | 8.30 | 0.00 | - | - | 1 | 362.50% |
| RILY240705P00024000 | 2024-06-24 2:36PM EDT | 24.00 | 6.41 | 4.60 | 8.80 | +2.46 | +62.28% | 1 | 46 | 372.07% |
| RILY240705P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 7.81 | 6.30 | 9.70 | +1.91 | +32.37% | 12 | 21 | 184.77% |
| RILY240705P00026000 | 2024-06-20 3:55PM EDT | 26.00 | 5.25 | 6.60 | 10.70 | 0.00 | - | 10 | 17 | 397.46% |
| RILY240705P00027000 | 2024-06-25 2:50PM EDT | 27.00 | 7.67 | 8.10 | 11.70 | 0.00 | - | 1 | 85 | 189.84% |
| RILY240705P00027500 | 2024-06-17 11:58AM EDT | 27.50 | 8.70 | 8.40 | 12.20 | 0.00 | - | 5 | 51 | 167.97% |
| RILY240705P00028000 | 2024-06-25 3:00PM EDT | 28.00 | 8.82 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 428.32% |
| RILY240705P00028500 | 2024-06-13 3:49PM EDT | 28.50 | 6.49 | 9.40 | 13.50 | 0.00 | - | 10 | 10 | 217.58% |
| RILY240705P00029000 | 2024-06-26 3:24PM EDT | 29.00 | 10.83 | 10.40 | 13.70 | 0.00 | - | 1 | 212 | 242.97% |
| RILY240705P00029500 | 2024-06-13 3:51PM EDT | 29.50 | 7.73 | 10.30 | 14.50 | 0.00 | - | 20 | 20 | 216.80% |
| RILY240705P00030000 | 2024-06-27 3:51PM EDT | 30.00 | 12.70 | 12.00 | 15.00 | +3.05 | +31.61% | 12 | 53 | 322.07% |
| RILY240705P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 13.08 | 12.70 | 16.70 | 0.00 | - | 1 | 22 | 480.66% |
| RILY240705P00039000 | 2024-06-27 11:30AM EDT | 39.00 | 21.97 | 19.90 | 23.60 | +1.87 | +9.30% | 1 | 1 | 231.25% |
