Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.426,35 +596,79 (+1,05%) CMC Crypto 200
1.279,53 +13,38 (+1,06%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712C00018500 | 2024-06-26 3:43PM EDT | 18.50 | 1.15 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 71.88% |
| RILY240712C00019000 | 2024-06-20 1:50PM EDT | 19.00 | 1.90 | 0.30 | 1.25 | 0.00 | - | - | 8 | 97.56% |
| RILY240712C00020000 | 2024-06-27 3:45PM EDT | 20.00 | 0.35 | 0.30 | 1.40 | -0.20 | -36.36% | 14 | 48 | 122.95% |
| RILY240712C00021500 | 2024-06-18 10:43AM EDT | 21.50 | 0.75 | 0.15 | 1.55 | 0.00 | - | 40 | 41 | 148.54% |
| RILY240712C00022000 | 2024-06-27 2:38PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 9 | 37 | 86.33% |
| RILY240712C00022500 | 2024-06-24 3:20PM EDT | 22.50 | 0.70 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 92.19% |
| RILY240712C00023000 | 2024-06-25 3:53PM EDT | 23.00 | 0.28 | 0.05 | 0.70 | 0.00 | - | 1 | 11 | 126.37% |
| RILY240712C00023500 | 2024-06-26 2:18PM EDT | 23.50 | 0.16 | 0.05 | 1.20 | 0.00 | - | 4 | 15 | 157.42% |
| RILY240712C00024000 | 2024-06-24 11:20AM EDT | 24.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 123 | 222 | 98.44% |
| RILY240712C00024500 | 2024-06-24 11:55AM EDT | 24.50 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 174.41% |
| RILY240712C00025000 | 2024-06-21 12:54PM EDT | 25.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 10 | 35 | 180.27% |
| RILY240712C00026500 | 2024-06-24 12:21PM EDT | 26.50 | 0.20 | 0.00 | 1.80 | 0.00 | - | 4 | 17 | 217.58% |
| RILY240712C00027500 | 2024-06-20 2:48PM EDT | 27.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 121.88% |
| RILY240712C00028000 | 2024-06-21 10:16AM EDT | 28.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 117.19% |
| RILY240712C00028500 | 2024-06-21 10:18AM EDT | 28.50 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 247.17% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712P00014000 | 2024-06-27 3:56PM EDT | 14.00 | 0.35 | 0.40 | 0.60 | +0.20 | +133.33% | 11 | 17 | 126.95% |
| RILY240712P00015000 | 2024-06-27 3:36PM EDT | 15.00 | 0.55 | 0.55 | 0.70 | +0.20 | +57.14% | 130 | 116 | 111.72% |
| RILY240712P00016500 | 2024-06-27 1:38PM EDT | 16.50 | 1.05 | 0.45 | 1.45 | +0.60 | +133.33% | 9 | 5 | 92.77% |
| RILY240712P00017500 | 2024-06-27 2:11PM EDT | 17.50 | 1.67 | 1.35 | 1.55 | +0.77 | +85.56% | 6 | 154 | 92.58% |
| RILY240712P00018500 | 2024-06-27 3:02PM EDT | 18.50 | 1.98 | 1.75 | 2.75 | +0.81 | +69.23% | 20 | 47 | 105.37% |
| RILY240712P00019000 | 2024-06-27 3:06PM EDT | 19.00 | 2.23 | 1.70 | 3.00 | +0.33 | +17.37% | 11 | 21 | 87.50% |
| RILY240712P00020000 | 2024-06-27 3:22PM EDT | 20.00 | 2.98 | 1.70 | 3.80 | +0.28 | +10.37% | 4 | 68 | 140.92% |
| RILY240712P00021500 | 2024-06-27 3:20PM EDT | 21.50 | 4.47 | 4.30 | 5.70 | +0.47 | +11.75% | 11 | 35 | 143.75% |
| RILY240712P00022000 | 2024-06-27 1:50PM EDT | 22.00 | 5.50 | 4.20 | 5.60 | +2.45 | +80.33% | 2 | 135 | 92.19% |
| RILY240712P00022500 | 2024-06-27 3:31PM EDT | 22.50 | 5.14 | 5.20 | 5.70 | +1.83 | +55.29% | 2 | 9 | 104.69% |
| RILY240712P00023000 | 2024-06-27 11:53AM EDT | 23.00 | 5.85 | 4.50 | 7.20 | +3.55 | +154.35% | 8 | 6 | 96.09% |
| RILY240712P00023500 | 2024-05-30 3:11PM EDT | 23.50 | 2.30 | 4.90 | 8.10 | 0.00 | - | 10 | 10 | 122.46% |
| RILY240712P00024000 | 2024-06-27 2:34PM EDT | 24.00 | 8.03 | 5.40 | 8.50 | +3.53 | +78.44% | 7 | 3 | 121.48% |
| RILY240712P00024500 | 2024-06-21 9:59AM EDT | 24.50 | 4.50 | 6.50 | 9.30 | 0.00 | - | 1 | 12 | 175.78% |
| RILY240712P00025000 | 2024-06-27 1:46PM EDT | 25.00 | 8.40 | 6.30 | 9.70 | +2.50 | +42.37% | 5 | 17 | 138.67% |
| RILY240712P00025500 | 2024-06-18 2:53PM EDT | 25.50 | 6.70 | 6.80 | 10.20 | 0.00 | - | 2 | 2 | 143.75% |
| RILY240712P00026000 | 2024-06-26 2:49PM EDT | 26.00 | 7.90 | 7.30 | 10.70 | 0.00 | - | 20 | 22 | 148.44% |
| RILY240712P00027000 | 2024-06-27 1:46PM EDT | 27.00 | 10.34 | 8.30 | 11.70 | +1.67 | +19.26% | 10 | 20 | 157.81% |
| RILY240712P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.40 | 9.80 | 13.20 | 0.00 | - | 6 | 29 | 170.90% |
| RILY240712P00029000 | 2024-06-20 11:50AM EDT | 29.00 | 9.99 | 11.50 | 12.30 | 0.00 | - | 1 | 178 | 158.98% |
| RILY240712P00029500 | 2024-06-18 10:18AM EDT | 29.50 | 12.69 | 10.80 | 14.00 | +1.84 | +16.96% | 5 | 6 | 162.50% |
| RILY240712P00030000 | 2024-06-27 1:33PM EDT | 30.00 | 12.66 | 11.40 | 14.70 | +2.31 | +22.32% | 5 | 10 | 190.23% |
| RILY240712P00030500 | 2024-06-27 9:50AM EDT | 30.50 | 13.15 | 12.00 | 15.10 | +4.88 | +59.01% | 6 | 51 | 194.14% |
| RILY240712P00031000 | 2024-05-31 10:16AM EDT | 31.00 | 7.83 | 12.70 | 15.70 | 0.00 | - | 1 | 1 | 217.58% |
| RILY240712P00033000 | 2024-06-21 9:34AM EDT | 33.00 | 12.57 | 14.10 | 17.70 | 0.00 | - | 1 | 1 | 187.11% |
