Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.418,28 +661,30 (+1,17%) CMC Crypto 200
1.281,71 +15,57 (+1,23%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117C00002500 | 2024-04-25 9:32AM EDT | 2.50 | 25.97 | 26.60 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00005000 | 2024-04-03 11:47AM EDT | 5.00 | 18.80 | 25.40 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00007500 | 2024-04-26 3:19PM EDT | 7.50 | 28.80 | 21.70 | 25.50 | 0.00 | - | 15 | 12 | 0.00% |
| RILY250117C00010000 | 2024-06-21 1:07PM EDT | 10.00 | 10.90 | 7.30 | 10.20 | 0.00 | - | 6 | 81 | 106.20% |
| RILY250117C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 11.71 | 5.70 | 8.80 | 0.00 | - | 50 | 35 | 103.32% |
| RILY250117C00015000 | 2024-06-21 9:54AM EDT | 15.00 | 7.45 | 4.70 | 6.30 | 0.00 | - | 6 | 81 | 90.01% |
| RILY250117C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 6.19 | 2.95 | 5.00 | 0.00 | - | 1 | 133 | 79.59% |
| RILY250117C00020000 | 2024-06-27 9:33AM EDT | 20.00 | 3.62 | 3.10 | 5.40 | +0.12 | +3.43% | 13 | 323 | 101.17% |
| RILY250117C00022500 | 2024-06-26 3:57PM EDT | 22.50 | 2.92 | 0.80 | 4.80 | +0.04 | +1.39% | 12 | 128 | 85.60% |
| RILY250117C00025000 | 2024-06-26 3:31PM EDT | 25.00 | 2.60 | 2.15 | 2.95 | 0.00 | - | 64 | 325 | 90.97% |
| RILY250117C00027500 | 2024-06-26 2:41PM EDT | 27.50 | 2.10 | 1.70 | 2.35 | 0.00 | - | 2 | 606 | 88.92% |
| RILY250117C00030000 | 2024-06-27 9:51AM EDT | 30.00 | 1.62 | 1.45 | 1.90 | -0.21 | -11.48% | 16 | 2,116 | 88.75% |
| RILY250117C00032500 | 2024-06-26 2:51PM EDT | 32.50 | 1.80 | 1.50 | 3.60 | 0.00 | - | 15 | 138 | 113.57% |
| RILY250117C00035000 | 2024-06-27 10:02AM EDT | 35.00 | 1.25 | 0.40 | 3.30 | -0.21 | -14.38% | 5 | 270 | 104.61% |
| RILY250117C00037500 | 2024-06-25 3:18PM EDT | 37.50 | 1.35 | 0.50 | 2.50 | 0.00 | - | 6 | 464 | 101.76% |
| RILY250117C00040000 | 2024-06-27 10:35AM EDT | 40.00 | 1.00 | 0.80 | 1.10 | +0.06 | +6.38% | 1 | 233 | 92.14% |
| RILY250117C00042500 | 2024-06-03 10:10AM EDT | 42.50 | 1.90 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 88.57% |
| RILY250117C00045000 | 2024-06-18 10:10AM EDT | 45.00 | 0.35 | 0.35 | 2.30 | 0.00 | - | 1 | 82 | 110.06% |
| RILY250117C00047500 | 2024-06-26 3:24PM EDT | 47.50 | 0.78 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 91.11% |
| RILY250117C00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.60 | 0.25 | 1.15 | 0.00 | - | 6 | 203 | 98.63% |
| RILY250117C00052500 | 2024-06-06 10:09AM EDT | 52.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 9 | 118.80% |
| RILY250117C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 48 | 121.05% |
| RILY250117C00060000 | 2024-06-25 12:10PM EDT | 60.00 | 0.35 | 0.25 | 1.85 | 0.00 | - | 10 | 249 | 120.70% |
| RILY250117C00065000 | 2024-06-06 10:01AM EDT | 65.00 | 0.30 | 0.15 | 2.40 | 0.00 | - | 1 | 51 | 131.93% |
| RILY250117C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | 1 | 253 | 111.23% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-06-27 3:08PM EDT | 2.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 56 | 8,172 | 164.06% |
| RILY250117P00005000 | 2024-06-25 1:33PM EDT | 5.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 2 | 2,193 | 136.43% |
| RILY250117P00007500 | 2024-06-27 11:22AM EDT | 7.50 | 0.95 | 1.10 | 1.20 | +0.28 | +41.79% | 5 | 685 | 131.35% |
| RILY250117P00010000 | 2024-06-27 3:48PM EDT | 10.00 | 1.90 | 1.55 | 2.00 | +0.25 | +15.15% | 32 | 2,332 | 117.04% |
| RILY250117P00012500 | 2024-06-27 3:39PM EDT | 12.50 | 2.80 | 2.60 | 4.00 | +0.20 | +7.69% | 13 | 1,230 | 125.88% |
| RILY250117P00015000 | 2024-06-27 1:40PM EDT | 15.00 | 4.10 | 3.90 | 4.50 | +0.60 | +17.14% | 26 | 1,385 | 112.55% |
| RILY250117P00017500 | 2024-06-27 3:33PM EDT | 17.50 | 5.50 | 5.20 | 6.00 | +0.61 | +12.47% | 23 | 490 | 108.59% |
| RILY250117P00020000 | 2024-06-27 1:46PM EDT | 20.00 | 7.50 | 6.70 | 9.30 | +1.00 | +15.38% | 30 | 1,189 | 121.95% |
| RILY250117P00022500 | 2024-06-20 3:04PM EDT | 22.50 | 9.15 | 7.60 | 10.60 | +1.61 | +21.35% | 25 | 370 | 106.74% |
| RILY250117P00025000 | 2024-06-27 3:44PM EDT | 25.00 | 11.10 | 9.10 | 12.00 | +1.10 | +11.00% | 104 | 411 | 96.68% |
| RILY250117P00027500 | 2024-06-26 2:43PM EDT | 27.50 | 13.13 | 12.70 | 13.60 | +1.03 | +8.51% | 1 | 362 | 107.32% |
| RILY250117P00030000 | 2024-06-26 10:25AM EDT | 30.00 | 15.00 | 13.50 | 17.30 | +2.60 | +20.97% | 9 | 1,204 | 109.86% |
| RILY250117P00032500 | 2024-06-27 3:33PM EDT | 32.50 | 17.22 | 15.60 | 19.40 | +1.32 | +8.30% | 8 | 271 | 108.25% |
| RILY250117P00035000 | 2024-06-17 1:18PM EDT | 35.00 | 17.90 | 17.90 | 21.70 | 0.00 | - | 2 | 205 | 109.86% |
| RILY250117P00037500 | 2024-06-17 1:05PM EDT | 37.50 | 20.50 | 20.20 | 24.00 | 0.00 | - | 200 | 275 | 110.69% |
| RILY250117P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 21.41 | 22.40 | 26.30 | 0.00 | - | 16 | 49 | 109.72% |
| RILY250117P00042500 | 2024-06-17 3:27PM EDT | 42.50 | 25.00 | 24.70 | 28.70 | 0.00 | - | 7 | 9 | 110.35% |
| RILY250117P00052500 | 2024-06-04 10:01AM EDT | 52.50 | 31.18 | 34.10 | 38.20 | 0.00 | - | 10 | 14 | 109.38% |
| RILY250117P00060000 | 2023-10-02 12:37PM EDT | 60.00 | 26.23 | 25.30 | 29.00 | 0.00 | - | - | 2 | 0.00% |
| RILY250117P00065000 | 2024-04-29 1:31PM EDT | 65.00 | 35.00 | 38.50 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| RILY250117P00070000 | 2024-04-29 1:31PM EDT | 70.00 | 39.70 | 43.60 | 46.60 | 0.00 | - | 1 | 3 | 0.00% |
