Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.376,83 +444,15 (+0,78%) CMC Crypto 200
1.281,57 +15,43 (+1,22%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719C00002500 | 2024-05-16 10:36AM EDT | 2.50 | 28.30 | 17.50 | 19.10 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240719C00005000 | 2024-05-14 3:52PM EDT | 5.00 | 29.00 | 16.60 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| RILY240719C00007500 | 2024-04-25 3:17PM EDT | 7.50 | 26.50 | 22.10 | 24.80 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719C00010000 | 2024-06-17 3:57PM EDT | 10.00 | 9.10 | 6.10 | 9.60 | 0.00 | - | 19 | 52 | 214.84% |
| RILY240719C00012500 | 2024-06-20 2:08PM EDT | 12.50 | 7.90 | 4.90 | 5.30 | 0.00 | - | 9 | 22 | 119.34% |
| RILY240719C00015000 | 2024-06-20 2:02PM EDT | 15.00 | 5.40 | 2.85 | 3.20 | 0.00 | - | 24 | 231 | 101.27% |
| RILY240719C00017500 | 2024-06-27 3:06PM EDT | 17.50 | 1.60 | 1.45 | 1.60 | -0.70 | -30.43% | 80 | 196 | 93.65% |
| RILY240719C00020000 | 2024-06-27 3:32PM EDT | 20.00 | 0.70 | 0.60 | 0.75 | -0.60 | -46.15% | 95 | 332 | 91.21% |
| RILY240719C00022500 | 2024-06-27 3:29PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 181 | 918 | 93.16% |
| RILY240719C00025000 | 2024-06-27 3:44PM EDT | 25.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 121 | 2,040 | 101.56% |
| RILY240719C00027500 | 2024-06-27 1:15PM EDT | 27.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,680 | 111.91% |
| RILY240719C00030000 | 2024-06-27 1:01PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 27 | 2,795 | 127.34% |
| RILY240719C00032500 | 2024-06-27 3:25PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | -0.02 | -28.57% | 88 | 973 | 208.79% |
| RILY240719C00035000 | 2024-06-26 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 1,198 | 141.41% |
| RILY240719C00037500 | 2024-06-26 3:57PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 1,190 | 180.08% |
| RILY240719C00040000 | 2024-06-27 1:35PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 38 | 1,908 | 152.34% |
| RILY240719C00042500 | 2024-06-21 11:01AM EDT | 42.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 261.91% |
| RILY240719C00045000 | 2024-06-18 10:06AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 169.53% |
| RILY240719C00047500 | 2024-06-27 1:39PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 50 | 1,069 | 162.50% |
| RILY240719C00050000 | 2024-06-27 1:25PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 50 | 1,016 | 170.31% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719P00002500 | 2024-06-27 9:49AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 3,129 | 346.88% |
| RILY240719P00005000 | 2024-06-27 2:44PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 30 | 4,231 | 250.00% |
| RILY240719P00007500 | 2024-06-27 3:57PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 126 | 4,171 | 204.69% |
| RILY240719P00010000 | 2024-06-27 3:55PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 441 | 6,766 | 158.59% |
| RILY240719P00012500 | 2024-06-27 3:07PM EDT | 12.50 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1,117 | 4,128 | 124.22% |
| RILY240719P00015000 | 2024-06-27 3:03PM EDT | 15.00 | 0.85 | 0.85 | 1.00 | +0.02 | +2.41% | 633 | 6,169 | 114.94% |
| RILY240719P00017500 | 2024-06-27 2:55PM EDT | 17.50 | 1.94 | 1.85 | 2.35 | +0.61 | +45.86% | 579 | 6,093 | 114.84% |
| RILY240719P00020000 | 2024-06-27 3:31PM EDT | 20.00 | 3.40 | 3.40 | 3.90 | +0.36 | +11.84% | 130 | 8,630 | 108.20% |
| RILY240719P00022500 | 2024-06-27 3:49PM EDT | 22.50 | 5.70 | 5.00 | 6.30 | +1.00 | +21.28% | 68 | 4,449 | 105.66% |
| RILY240719P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 8.00 | 7.40 | 8.10 | +0.55 | +7.38% | 87 | 1,866 | 75.78% |
| RILY240719P00027500 | 2024-06-27 3:07PM EDT | 27.50 | 10.40 | 10.20 | 12.40 | +0.51 | +5.16% | 27 | 649 | 204.30% |
| RILY240719P00030000 | 2024-06-26 2:16PM EDT | 30.00 | 11.10 | 11.40 | 15.10 | 0.00 | - | 63 | 1,775 | 179.49% |
| RILY240719P00032500 | 2024-06-24 1:43PM EDT | 32.50 | 12.46 | 15.10 | 17.30 | 0.00 | - | 42 | 205 | 234.96% |
| RILY240719P00035000 | 2024-06-26 12:36PM EDT | 35.00 | 15.30 | 17.60 | 19.70 | 0.00 | - | 105 | 255 | 246.88% |
| RILY240719P00037500 | 2024-06-07 1:08PM EDT | 37.50 | 15.70 | 20.10 | 22.50 | 0.00 | - | 10 | 87 | 273.34% |
| RILY240719P00040000 | 2024-06-26 10:57AM EDT | 40.00 | 20.91 | 22.60 | 25.00 | 0.00 | - | 25 | 138 | 286.62% |
| RILY240719P00042500 | 2024-06-20 11:07AM EDT | 42.50 | 23.50 | 23.40 | 27.50 | 0.00 | - | - | 4 | 208.20% |
| RILY240719P00045000 | 2024-05-13 11:46AM EDT | 45.00 | 15.20 | 21.00 | 23.10 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719P00050000 | 2024-05-13 10:41AM EDT | 50.00 | 18.50 | 26.70 | 27.50 | 0.00 | - | 20 | 30 | 0.00% |
