Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.398,73 +462,64 (+0,81%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726C00019000 | 2024-06-26 11:02AM EDT | 19.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 109.08% |
| RILY240726C00019500 | 2024-06-18 10:53AM EDT | 19.50 | 2.10 | 0.00 | 3.20 | 0.00 | - | - | 1 | 122.17% |
| RILY240726C00020000 | 2024-06-27 11:46AM EDT | 20.00 | 0.73 | 0.00 | 3.00 | -1.66 | -69.46% | 1 | 2 | 124.51% |
| RILY240726C00021000 | 2024-06-24 12:28PM EDT | 21.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | 3 | 9 | 128.91% |
| RILY240726C00022000 | 2024-06-26 12:26PM EDT | 22.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 3 | 12 | 122.85% |
| RILY240726C00023000 | 2024-06-26 9:38AM EDT | 23.00 | 0.66 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 146.58% |
| RILY240726C00023500 | 2024-06-21 12:50PM EDT | 23.50 | 1.00 | 0.00 | 2.50 | 0.00 | - | 30 | 38 | 153.13% |
| RILY240726C00024000 | 2024-06-21 9:38AM EDT | 24.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 3 | 4 | 156.74% |
| RILY240726C00025000 | 2024-06-14 12:00PM EDT | 25.00 | 1.07 | 0.00 | 2.35 | 0.00 | - | 14 | 7 | 163.18% |
| RILY240726C00026000 | 2024-06-14 11:24AM EDT | 26.00 | 0.94 | 0.00 | 2.30 | 0.00 | - | 4 | 44 | 170.41% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726P00015000 | 2024-06-27 3:45PM EDT | 15.00 | 1.10 | 0.95 | 1.20 | +0.30 | +37.50% | 1 | 6 | 109.86% |
| RILY240726P00017500 | 2024-06-27 10:40AM EDT | 17.50 | 2.42 | 1.60 | 2.50 | +1.18 | +95.16% | 12 | 75 | 98.05% |
| RILY240726P00018500 | 2024-06-27 2:47PM EDT | 18.50 | 3.58 | 2.20 | 3.40 | +2.13 | +146.90% | 11 | 20 | 105.08% |
| RILY240726P00019000 | 2024-06-27 2:47PM EDT | 19.00 | 3.95 | 2.45 | 3.70 | +1.89 | +91.75% | 10 | 21 | 102.15% |
| RILY240726P00019500 | 2024-06-27 1:24PM EDT | 19.50 | 3.27 | 2.55 | 5.30 | +0.11 | +3.48% | 5 | 60 | 128.03% |
| RILY240726P00020000 | 2024-06-27 10:36AM EDT | 20.00 | 3.72 | 3.00 | 4.50 | +0.99 | +36.26% | 10 | 148 | 100.20% |
| RILY240726P00020500 | 2024-06-26 2:57PM EDT | 20.50 | 3.89 | 2.95 | 4.80 | +1.01 | +35.07% | 15 | 20 | 85.64% |
| RILY240726P00021000 | 2024-06-25 12:08PM EDT | 21.00 | 3.00 | 2.45 | 6.20 | 0.00 | - | 5 | 16 | 88.57% |
| RILY240726P00022000 | 2024-06-17 3:45PM EDT | 22.00 | 4.35 | 3.20 | 7.40 | 0.00 | - | 1 | 3 | 97.95% |
| RILY240726P00022500 | 2024-06-17 10:51AM EDT | 22.50 | 4.35 | 3.60 | 7.80 | 0.00 | - | 3 | 3 | 96.19% |
| RILY240726P00023000 | 2024-06-14 11:40AM EDT | 23.00 | 3.90 | 4.10 | 8.20 | 0.00 | - | - | 3 | 97.27% |
| RILY240726P00023500 | 2024-06-26 3:37PM EDT | 23.50 | 5.85 | 5.50 | 8.70 | 0.00 | - | 1 | 10 | 132.03% |
| RILY240726P00024000 | 2024-06-24 10:12AM EDT | 24.00 | 4.98 | 5.00 | 9.00 | 0.00 | - | 3 | 10 | 93.55% |
| RILY240726P00024500 | 2024-06-14 3:37PM EDT | 24.50 | 5.15 | 5.50 | 9.50 | 0.00 | - | - | 3 | 97.46% |
| RILY240726P00025000 | 2024-06-24 10:09AM EDT | 25.00 | 5.53 | 5.90 | 10.00 | 0.00 | - | 1 | 17 | 96.29% |
| RILY240726P00026000 | 2024-06-17 11:28AM EDT | 26.00 | 7.17 | 6.90 | 11.00 | 0.00 | - | 1 | 2 | 103.32% |
| RILY240726P00026500 | 2024-06-18 11:08AM EDT | 26.50 | 7.83 | 7.30 | 11.40 | 0.00 | - | 1 | 2 | 94.34% |
| RILY240726P00027000 | 2024-06-27 11:06AM EDT | 27.00 | 9.75 | 7.80 | 11.80 | +2.45 | +33.56% | 10 | 13 | 89.06% |
| RILY240726P00028000 | 2024-06-26 12:39PM EDT | 28.00 | 8.83 | 9.40 | 12.90 | 0.00 | - | 4 | 21 | 135.94% |
| RILY240726P00032000 | 2024-06-27 3:33PM EDT | 32.00 | 15.07 | 13.40 | 16.80 | +2.07 | +15.92% | 9 | 37 | 155.08% |
