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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 29.30 | 16.80 | 19.10 | 0.00 | - | 60 | 0 | 0.00% |
| RILY241018C00005000 | 2024-02-21 4:52PM EDT | 5.00 | 9.95 | 13.00 | 16.30 | 0.00 | - | - | 0 | 360.74% |
| RILY241018C00007500 | 2024-04-03 9:30AM EDT | 7.50 | 15.50 | 24.20 | 28.90 | 0.00 | - | 9 | 0 | 0.00% |
| RILY241018C00010000 | 2024-05-30 2:07PM EDT | 10.00 | 15.01 | 7.20 | 9.70 | 0.00 | - | 4 | 7 | 128.13% |
| RILY241018C00012500 | 2024-05-22 3:55PM EDT | 12.50 | 19.30 | 7.30 | 9.60 | 0.00 | - | 75 | 15 | 181.88% |
| RILY241018C00015000 | 2024-06-27 10:23AM EDT | 15.00 | 5.20 | 4.00 | 6.50 | -1.30 | -20.00% | 3 | 247 | 113.18% |
| RILY241018C00017500 | 2024-06-26 3:40PM EDT | 17.50 | 3.56 | 3.10 | 5.40 | 0.00 | - | 5 | 23 | 114.16% |
| RILY241018C00020000 | 2024-06-27 2:08PM EDT | 20.00 | 2.50 | 2.45 | 2.85 | -0.27 | -9.75% | 8 | 259 | 93.95% |
| RILY241018C00022500 | 2024-06-27 3:19PM EDT | 22.50 | 1.97 | 1.80 | 2.35 | -0.33 | -14.35% | 741 | 188 | 95.75% |
| RILY241018C00025000 | 2024-06-27 3:03PM EDT | 25.00 | 1.65 | 1.35 | 1.75 | 0.00 | - | 21 | 501 | 94.68% |
| RILY241018C00027500 | 2024-06-27 1:23PM EDT | 27.50 | 1.05 | 1.00 | 1.50 | -0.35 | -25.00% | 21 | 364 | 96.78% |
| RILY241018C00030000 | 2024-06-27 2:48PM EDT | 30.00 | 0.95 | 0.95 | 1.20 | -0.04 | -4.04% | 145 | 2,690 | 100.39% |
| RILY241018C00032500 | 2024-06-26 3:57PM EDT | 32.50 | 0.75 | 0.60 | 1.20 | 0.00 | - | 6 | 207 | 102.34% |
| RILY241018C00035000 | 2024-06-26 3:38PM EDT | 35.00 | 0.56 | 0.50 | 1.10 | 0.00 | - | 15 | 905 | 105.66% |
| RILY241018C00037500 | 2024-06-27 10:58AM EDT | 37.50 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 1,052 | 90.82% |
| RILY241018C00040000 | 2024-06-27 3:01PM EDT | 40.00 | 0.30 | 0.30 | 0.60 | -0.10 | -25.00% | 44 | 544 | 101.76% |
| RILY241018C00042500 | 2024-05-28 1:41PM EDT | 42.50 | 2.60 | 0.00 | 0.65 | 0.00 | - | 5 | 37 | 99.41% |
| RILY241018C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 169 | 125.78% |
| RILY241018C00047500 | 2024-06-20 2:33PM EDT | 47.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 40 | 144.34% |
| RILY241018C00050000 | 2024-06-26 2:17PM EDT | 50.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 9 | 324 | 97.27% |
| RILY241018C00052500 | 2024-06-05 2:43PM EDT | 52.50 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 155 | 155.66% |
| RILY241018C00055000 | 2024-06-26 11:05AM EDT | 55.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 103 | 159.57% |
| RILY241018C00057500 | 2024-05-16 1:01PM EDT | 57.50 | 1.00 | 0.00 | 1.20 | 0.00 | - | 13 | 15 | 138.48% |
| RILY241018C00060000 | 2024-06-20 2:38PM EDT | 60.00 | 0.61 | 0.00 | 2.30 | 0.00 | - | 30 | 460 | 165.77% |
| RILY241018C00062500 | 2024-04-29 12:33PM EDT | 62.50 | 3.50 | 0.00 | 1.20 | 0.00 | - | 24 | 25 | 144.82% |
| RILY241018C00065000 | 2024-06-07 2:19PM EDT | 65.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 171.24% |
| RILY241018C00070000 | 2024-06-27 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.40 | -0.20 | -57.14% | 50 | 212 | 125.39% |
| RILY241018C00075000 | 2024-05-17 9:57AM EDT | 75.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 128 | 152.64% |
| RILY241018C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 15 | 23 | 150.78% |
| RILY241018C00085000 | 2024-06-27 2:37PM EDT | 85.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,360 | 120.70% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018P00002500 | 2024-06-27 1:41PM EDT | 2.50 | 0.10 | 0.15 | 0.25 | 0.00 | - | 45 | 4,831 | 226.95% |
| RILY241018P00005000 | 2024-06-27 11:42AM EDT | 5.00 | 0.30 | 0.20 | 0.50 | -0.05 | -14.29% | 3 | 3,388 | 167.77% |
| RILY241018P00007500 | 2024-06-26 12:55PM EDT | 7.50 | 0.70 | 0.35 | 0.80 | +0.30 | +75.00% | 3 | 1,196 | 136.52% |
| RILY241018P00010000 | 2024-06-27 3:05PM EDT | 10.00 | 1.30 | 1.00 | 1.35 | +0.35 | +36.84% | 98 | 1,395 | 128.81% |
| RILY241018P00012500 | 2024-06-27 2:08PM EDT | 12.50 | 2.10 | 1.80 | 2.20 | +0.56 | +36.36% | 34 | 1,479 | 122.02% |
| RILY241018P00015000 | 2024-06-27 3:32PM EDT | 15.00 | 3.03 | 3.00 | 3.20 | +0.23 | +8.21% | 538 | 3,657 | 117.43% |
| RILY241018P00017500 | 2024-06-27 2:47PM EDT | 17.50 | 4.65 | 4.10 | 4.70 | +0.75 | +19.23% | 108 | 2,540 | 112.55% |
| RILY241018P00020000 | 2024-06-27 3:07PM EDT | 20.00 | 6.00 | 5.70 | 8.10 | +0.50 | +9.09% | 54 | 2,730 | 134.13% |
| RILY241018P00022500 | 2024-06-27 2:08PM EDT | 22.50 | 8.30 | 7.50 | 8.30 | +2.40 | +40.68% | 28 | 1,939 | 111.91% |
| RILY241018P00025000 | 2024-06-27 3:01PM EDT | 25.00 | 9.62 | 9.60 | 10.40 | +0.77 | +8.70% | 118 | 1,655 | 115.09% |
| RILY241018P00027500 | 2024-06-27 1:56PM EDT | 27.50 | 12.30 | 10.40 | 12.70 | +1.10 | +9.82% | 12 | 722 | 99.51% |
| RILY241018P00030000 | 2024-06-27 2:37PM EDT | 30.00 | 14.20 | 13.70 | 14.70 | +2.27 | +19.03% | 38 | 626 | 113.53% |
| RILY241018P00032500 | 2024-06-26 1:42PM EDT | 32.50 | 14.90 | 14.90 | 17.70 | 0.00 | - | 47 | 445 | 109.03% |
| RILY241018P00035000 | 2024-06-21 3:29PM EDT | 35.00 | 15.87 | 17.60 | 19.70 | 0.00 | - | 32 | 379 | 110.94% |
| RILY241018P00037500 | 2024-06-20 10:27AM EDT | 37.50 | 19.50 | 19.60 | 23.00 | 0.00 | - | 2 | 47 | 122.80% |
| RILY241018P00040000 | 2024-06-18 11:45AM EDT | 40.00 | 21.35 | 22.00 | 24.80 | 0.00 | - | 1 | 51 | 113.18% |
| RILY241018P00042500 | 2024-03-06 4:22PM EDT | 42.50 | 24.70 | 21.80 | 25.00 | 0.00 | - | 1 | 7 | 0.00% |
| RILY241018P00045000 | 2024-06-17 10:44AM EDT | 45.00 | 25.92 | 26.70 | 30.80 | 0.00 | - | 2 | 22 | 137.45% |
| RILY241018P00047500 | 2023-11-10 4:45PM EDT | 47.50 | 26.00 | 24.50 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| RILY241018P00050000 | 2024-05-20 1:55PM EDT | 50.00 | 23.68 | 30.30 | 33.00 | 0.00 | - | 1 | 8 | 109.57% |
| RILY241018P00052500 | 2023-11-14 10:40AM EDT | 52.50 | 30.78 | 32.60 | 36.50 | 0.00 | - | 2 | 2 | 159.86% |
| RILY241018P00055000 | 2024-05-13 11:14AM EDT | 55.00 | 25.80 | 31.30 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| RILY241018P00060000 | 2023-11-02 10:15AM EDT | 60.00 | 24.80 | 39.50 | 44.20 | 0.00 | - | - | 0 | 178.13% |
| RILY241018P00065000 | 2024-04-29 1:10PM EDT | 65.00 | 34.00 | 38.30 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| RILY241018P00070000 | 2024-04-29 1:10PM EDT | 70.00 | 38.50 | 43.20 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| RILY241018P00075000 | 2024-04-29 1:31PM EDT | 75.00 | 43.50 | 47.90 | 50.90 | 0.00 | - | - | 2 | 0.00% |
| RILY241018P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 48.00 | 52.90 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
| RILY241018P00085000 | 2024-04-30 10:35AM EDT | 85.00 | 54.30 | 58.50 | 61.30 | 0.00 | - | 1 | 7 | 0.00% |
