Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.403,28 +627,39 (+1,11%) CMC Crypto 200
1.281,91 +15,77 (+1,25%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 28.20 | 16.30 | 20.00 | 0.00 | - | 80 | 0 | 0.00% |
| RILY260116C00005000 | 2024-06-27 2:46PM EDT | 5.00 | 12.20 | 12.10 | 15.00 | -0.80 | -6.15% | 9 | 44 | 116.31% |
| RILY260116C00007500 | 2024-06-25 12:03PM EDT | 7.50 | 12.25 | 9.50 | 13.00 | 0.00 | - | 7 | 10 | 87.50% |
| RILY260116C00010000 | 2024-06-26 3:55PM EDT | 10.00 | 9.00 | 8.50 | 11.40 | 0.00 | - | 4 | 39 | 88.09% |
| RILY260116C00012500 | 2024-06-20 11:48AM EDT | 12.50 | 8.75 | 5.60 | 9.70 | 0.00 | - | 10 | 199 | 68.46% |
| RILY260116C00015000 | 2024-06-27 1:43PM EDT | 15.00 | 6.50 | 5.60 | 9.00 | -0.70 | -9.72% | 1 | 457 | 78.88% |
| RILY260116C00017500 | 2024-06-27 3:31PM EDT | 17.50 | 6.20 | 5.80 | 7.40 | -0.29 | -4.47% | 3 | 459 | 80.66% |
| RILY260116C00020000 | 2024-06-27 2:54PM EDT | 20.00 | 5.54 | 5.00 | 5.70 | -1.66 | -23.06% | 102 | 906 | 73.90% |
| RILY260116C00022500 | 2024-06-17 12:18PM EDT | 22.50 | 5.40 | 2.60 | 7.50 | 0.00 | - | 12 | 184 | 77.66% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 25.00 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 181.81% |
| RILY260116C00027500 | 2024-06-26 3:36PM EDT | 27.50 | 3.98 | 1.70 | 6.40 | 0.00 | - | 3 | 164 | 77.34% |
| RILY260116C00030000 | 2024-06-26 3:26PM EDT | 30.00 | 4.50 | 1.25 | 6.00 | 0.00 | - | 2 | 173 | 76.95% |
| RILY260116C00032500 | 2024-04-24 1:31PM EDT | 32.50 | 7.80 | 7.10 | 12.00 | 0.00 | - | 8 | 9 | 154.22% |
| RILY260116C00035000 | 2024-06-27 9:46AM EDT | 35.00 | 3.00 | 1.45 | 4.20 | -1.50 | -33.33% | 1 | 25 | 75.02% |
| RILY260116C00037500 | 2024-06-26 3:27PM EDT | 37.50 | 3.32 | 0.55 | 5.50 | 0.00 | - | 3 | 105 | 80.64% |
| RILY260116C00040000 | 2024-06-11 10:39AM EDT | 40.00 | 4.40 | 0.00 | 5.00 | 0.00 | - | 1 | 46 | 77.12% |
| RILY260116C00042500 | 2024-06-03 10:21AM EDT | 42.50 | 4.13 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 79.13% |
| RILY260116C00045000 | 2024-06-27 1:26PM EDT | 45.00 | 2.40 | 1.25 | 4.90 | -0.30 | -11.11% | 1 | 58 | 89.33% |
| RILY260116C00047500 | 2024-05-31 3:26PM EDT | 47.50 | 3.75 | 0.00 | 4.80 | 0.00 | - | 46 | 46 | 83.20% |
| RILY260116C00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.90 | 1.80 | 5.20 | 0.00 | - | 2 | 8 | 98.90% |
| RILY260116C00052500 | 2024-05-14 3:33PM EDT | 52.50 | 7.10 | 1.00 | 4.80 | 0.00 | - | 3 | 4 | 93.63% |
| RILY260116C00055000 | 2024-06-14 12:19PM EDT | 55.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 90.43% |
| RILY260116C00060000 | 2024-06-18 11:15AM EDT | 60.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 93.85% |
| RILY260116C00065000 | 2024-06-20 2:38PM EDT | 65.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 96.92% |
| RILY260116C00070000 | 2024-04-30 3:22PM EDT | 70.00 | 4.00 | 0.75 | 4.00 | 0.00 | - | 6 | 29 | 98.05% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116P00002500 | 2024-06-27 2:34PM EDT | 2.50 | 0.65 | 0.45 | 0.70 | +0.10 | +18.18% | 137 | 4,232 | 137.31% |
| RILY260116P00005000 | 2024-06-26 3:23PM EDT | 5.00 | 1.30 | 0.85 | 1.55 | 0.00 | - | 3 | 858 | 113.92% |
| RILY260116P00007500 | 2024-06-26 3:51PM EDT | 7.50 | 2.95 | 1.25 | 2.90 | 0.00 | - | 4 | 473 | 104.10% |
| RILY260116P00010000 | 2024-06-27 9:34AM EDT | 10.00 | 3.30 | 2.55 | 3.90 | -0.20 | -5.71% | 2 | 545 | 99.56% |
| RILY260116P00012500 | 2024-06-27 1:41PM EDT | 12.50 | 4.35 | 2.75 | 5.20 | -0.55 | -11.22% | 28 | 186 | 86.62% |
| RILY260116P00015000 | 2024-06-27 2:43PM EDT | 15.00 | 6.40 | 5.50 | 6.90 | +0.35 | +5.79% | 24 | 395 | 96.29% |
| RILY260116P00017500 | 2024-06-27 12:47PM EDT | 17.50 | 7.90 | 5.70 | 10.40 | +0.52 | +7.05% | 7 | 69 | 97.39% |
| RILY260116P00020000 | 2024-06-27 12:17PM EDT | 20.00 | 9.53 | 8.50 | 10.90 | +1.11 | +13.18% | 7 | 80 | 94.48% |
| RILY260116P00022500 | 2024-06-27 10:49AM EDT | 22.50 | 11.73 | 9.60 | 13.80 | +1.68 | +16.72% | 16 | 61 | 95.19% |
| RILY260116P00025000 | 2024-06-17 3:39PM EDT | 25.00 | 12.50 | 12.60 | 16.00 | 0.00 | - | 1 | 34 | 102.37% |
| RILY260116P00027500 | 2024-06-27 3:22PM EDT | 27.50 | 16.00 | 13.70 | 17.80 | +0.90 | +5.96% | 13 | 53 | 94.81% |
| RILY260116P00030000 | 2024-06-27 3:22PM EDT | 30.00 | 18.10 | 16.50 | 19.70 | +2.14 | +13.41% | 10 | 68 | 97.56% |
| RILY260116P00032500 | 2024-05-22 10:55AM EDT | 32.50 | 14.10 | 16.90 | 20.30 | 0.00 | - | 2 | 33 | 78.26% |
| RILY260116P00035000 | 2024-06-26 10:23AM EDT | 35.00 | 20.33 | 20.40 | 23.90 | 0.00 | - | 4 | 43 | 94.09% |
| RILY260116P00037500 | 2024-05-29 2:40PM EDT | 37.50 | 19.70 | 22.00 | 26.50 | 0.00 | - | 10 | 11 | 92.70% |
| RILY260116P00040000 | 2024-06-18 12:46PM EDT | 40.00 | 23.30 | 23.60 | 28.50 | 0.00 | - | 1 | 9 | 87.43% |
| RILY260116P00042500 | 2024-06-04 12:38PM EDT | 42.50 | 24.80 | 26.20 | 30.50 | 0.00 | - | 5 | 12 | 87.72% |
| RILY260116P00045000 | 2024-05-31 3:56PM EDT | 45.00 | 30.75 | 28.40 | 32.90 | +3.75 | +13.89% | 10 | 14 | 87.77% |
| RILY260116P00047500 | 2024-05-21 3:51PM EDT | 47.50 | 24.80 | 28.80 | 32.80 | 0.00 | - | - | 2 | 55.18% |
| RILY260116P00055000 | 2023-11-02 10:15AM EDT | 55.00 | 24.45 | 35.50 | 40.50 | 0.00 | - | - | 1 | 52.39% |
