Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.374,67 +443,88 (+0,78%) CMC Crypto 200
1.281,30 +15,16 (+1,20%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802C00015000 | 2024-06-21 10:51AM EDT | 15.00 | 6.30 | 3.20 | 5.80 | 0.00 | - | 61 | 61 | 159.28% |
| RILY240802C00019000 | 2024-06-27 1:40PM EDT | 19.00 | 1.27 | 0.00 | 3.60 | -1.31 | -50.78% | 1 | 2 | 111.91% |
| RILY240802C00019500 | 2024-06-25 12:32PM EDT | 19.50 | 2.21 | 1.15 | 2.30 | 0.00 | - | 15 | 20 | 115.77% |
| RILY240802C00020500 | 2024-06-20 2:05PM EDT | 20.50 | 2.20 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 120.80% |
| RILY240802C00021000 | 2024-06-20 1:47PM EDT | 21.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 124.41% |
| RILY240802C00022000 | 2024-06-25 3:16PM EDT | 22.00 | 1.10 | 0.55 | 1.50 | 0.00 | - | 1 | 10 | 111.91% |
| RILY240802C00022500 | 2024-06-26 9:58AM EDT | 22.50 | 1.10 | 0.50 | 0.80 | 0.00 | - | 2 | 257 | 96.29% |
| RILY240802C00023000 | 2024-06-21 12:42PM EDT | 23.00 | 1.73 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 137.01% |
| RILY240802C00024000 | 2024-06-21 1:36PM EDT | 24.00 | 1.20 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 143.65% |
| RILY240802C00025000 | 2024-06-20 3:23PM EDT | 25.00 | 0.97 | 0.00 | 2.45 | 0.00 | - | - | 21 | 149.61% |
| RILY240802C00025500 | 2024-06-18 3:12PM EDT | 25.50 | 0.68 | 0.00 | 2.40 | 0.00 | - | - | 5 | 152.25% |
| RILY240802C00028000 | 2024-06-20 2:23PM EDT | 28.00 | 0.17 | 0.00 | 1.05 | -0.38 | -69.09% | 3 | 2 | 128.81% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802P00015000 | 2024-06-27 10:51AM EDT | 15.00 | 1.60 | 1.15 | 1.60 | +0.60 | +60.00% | 17 | 66 | 115.14% |
| RILY240802P00016000 | 2024-06-20 11:04AM EDT | 16.00 | 1.27 | 0.00 | 3.80 | 0.00 | - | - | 10 | 118.65% |
| RILY240802P00017000 | 2024-06-27 2:55PM EDT | 17.00 | 2.12 | 1.25 | 2.60 | +0.87 | +69.60% | 21 | 25 | 95.31% |
| RILY240802P00017500 | 2024-06-27 11:51AM EDT | 17.50 | 2.40 | 2.20 | 2.70 | +0.73 | +43.71% | 15 | 31 | 106.54% |
| RILY240802P00018500 | 2024-06-27 2:22PM EDT | 18.50 | 3.10 | 2.20 | 3.40 | +0.95 | +44.19% | 1 | 523 | 94.58% |
| RILY240802P00019000 | 2024-06-21 12:42PM EDT | 19.00 | 1.57 | 1.90 | 4.00 | 0.00 | - | 1 | 49 | 86.23% |
| RILY240802P00020000 | 2024-06-27 10:52AM EDT | 20.00 | 4.00 | 3.10 | 4.90 | +0.70 | +21.21% | 3 | 42 | 102.25% |
| RILY240802P00021000 | 2024-06-26 1:05PM EDT | 21.00 | 3.10 | 3.10 | 6.30 | 0.00 | - | 4 | 11 | 99.51% |
| RILY240802P00022000 | 2024-06-27 1:23PM EDT | 22.00 | 5.20 | 3.90 | 7.30 | +1.10 | +26.83% | 5 | 20 | 104.88% |
| RILY240802P00022500 | 2024-06-24 10:03AM EDT | 22.50 | 3.71 | 4.00 | 8.00 | 0.00 | - | 3 | 4 | 104.30% |
| RILY240802P00023000 | 2024-06-24 2:11PM EDT | 23.00 | 4.35 | 4.60 | 8.40 | 0.00 | - | 2 | 11 | 108.89% |
| RILY240802P00023500 | 2024-06-26 3:42PM EDT | 23.50 | 6.00 | 5.80 | 8.30 | 0.00 | - | 1 | 5 | 116.11% |
| RILY240802P00024000 | 2024-06-18 3:42PM EDT | 24.00 | 5.70 | 5.10 | 9.30 | 0.00 | - | - | 1 | 98.93% |
| RILY240802P00025000 | 2024-06-17 3:41PM EDT | 25.00 | 7.00 | 7.90 | 10.20 | 0.00 | - | 2 | 3 | 155.57% |
| RILY240802P00027000 | 2024-06-27 3:51PM EDT | 27.00 | 10.95 | 7.90 | 12.00 | +2.08 | +23.45% | 2 | 12 | 99.02% |
| RILY240802P00027500 | 2024-06-17 2:47PM EDT | 27.50 | 9.00 | 8.30 | 12.50 | 0.00 | - | 2 | 5 | 96.48% |
| RILY240802P00029000 | 2024-06-21 3:45PM EDT | 29.00 | 8.85 | 9.80 | 14.10 | 0.00 | - | 17 | 10 | 110.16% |
| RILY240802P00030000 | 2024-06-17 11:26AM EDT | 30.00 | 11.05 | 11.20 | 15.10 | 0.00 | - | - | 23 | 133.79% |
