Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.426,35 +596,79 (+1,05%) CMC Crypto 200
1.279,84 +13,70 (+1,08%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628C00016000 | 2024-06-17 12:29PM EDT | 16.00 | 3.20 | 0.80 | 1.70 | 0.00 | - | - | 0 | 185.94% |
| RILY240628C00018000 | 2024-06-27 2:56PM EDT | 18.00 | 0.25 | 0.10 | 0.50 | -0.30 | -54.55% | 752 | 17 | 112.89% |
| RILY240628C00018500 | 2024-06-27 3:56PM EDT | 18.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 191 | 77 | 91.41% |
| RILY240628C00019000 | 2024-06-27 2:57PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 32 | 74 | 103.91% |
| RILY240628C00019500 | 2024-06-27 10:51AM EDT | 19.50 | 0.03 | 0.00 | 0.45 | -0.07 | -70.00% | 5 | 223 | 174.61% |
| RILY240628C00020000 | 2024-06-27 1:45PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 114 | 456 | 112.50% |
| RILY240628C00020500 | 2024-06-27 2:43PM EDT | 20.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 12 | 1,722 | 280.08% |
| RILY240628C00021000 | 2024-06-27 2:13PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 40 | 1,690 | 142.19% |
| RILY240628C00021500 | 2024-06-27 10:48AM EDT | 21.50 | 0.06 | 0.00 | 0.20 | -0.03 | -33.33% | 1 | 181 | 205.47% |
| RILY240628C00022000 | 2024-06-26 1:17PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 345 | 190.63% |
| RILY240628C00022500 | 2024-06-27 12:33PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 367 | 181.25% |
| RILY240628C00023000 | 2024-06-25 1:11PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 787 | 193.75% |
| RILY240628C00023500 | 2024-06-24 11:21AM EDT | 23.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 201 | 238 | 206.25% |
| RILY240628C00024000 | 2024-06-25 9:51AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 217.19% |
| RILY240628C00024500 | 2024-06-25 2:37PM EDT | 24.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 228.13% |
| RILY240628C00025000 | 2024-06-25 9:42AM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 192 | 509.77% |
| RILY240628C00025500 | 2024-06-14 11:41AM EDT | 25.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 19 | 525.78% |
| RILY240628C00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 353 | 290.63% |
| RILY240628C00026500 | 2024-06-20 2:34PM EDT | 26.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 23 | 556.25% |
| RILY240628C00027000 | 2024-06-26 10:16AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 109 | 310.94% |
| RILY240628C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 11 | 24 | 653.13% |
| RILY240628C00028500 | 2024-06-17 10:46AM EDT | 28.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 14 | 612.11% |
| RILY240628C00029000 | 2024-06-12 11:50AM EDT | 29.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 10 | 233 | 625.00% |
| RILY240628C00030000 | 2024-06-21 10:42AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 25 | 462.50% |
| RILY240628C00030500 | 2024-06-17 12:08PM EDT | 30.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 15 | 16 | 764.84% |
| RILY240628C00031000 | 2024-06-17 9:32AM EDT | 31.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 776.95% |
| RILY240628C00031500 | 2024-06-17 10:37AM EDT | 31.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 795.70% |
| RILY240628C00032000 | 2024-06-10 10:35AM EDT | 32.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 564.06% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.00 | 1.55 | 0.00 | - | 10 | 10 | 737.50% |
| RILY240628C00033000 | 2024-06-10 11:34AM EDT | 33.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 1 | 830.47% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 662.89% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 852.34% |
| RILY240628C00035000 | 2024-06-10 2:30PM EDT | 35.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 36 | 36 | 873.44% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 456.25% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 671.09% |
| RILY240628C00037000 | 2024-06-12 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 437.50% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 932.03% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 475.00% |
| RILY240628C00045000 | 2024-06-14 1:56PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 300 | 301 | 525.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628P00015000 | 2024-06-27 12:01PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 3 | 69 | 145.31% |
| RILY240628P00015500 | 2024-06-27 2:05PM EDT | 15.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 262 | 59 | 139.06% |
| RILY240628P00016000 | 2024-06-27 2:41PM EDT | 16.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 347 | 99 | 117.97% |
| RILY240628P00016500 | 2024-06-27 3:51PM EDT | 16.50 | 0.16 | 0.00 | 0.40 | -0.04 | -20.00% | 81 | 83 | 99.80% |
| RILY240628P00017000 | 2024-06-27 3:23PM EDT | 17.00 | 0.35 | 0.00 | 0.45 | +0.05 | +16.67% | 160 | 429 | 69.53% |
| RILY240628P00017500 | 2024-06-27 3:35PM EDT | 17.50 | 0.50 | 0.45 | 0.90 | +0.10 | +25.00% | 840 | 453 | 109.77% |
| RILY240628P00018000 | 2024-06-27 3:48PM EDT | 18.00 | 0.84 | 0.50 | 1.30 | +0.29 | +52.73% | 57 | 294 | 88.28% |
| RILY240628P00018500 | 2024-06-27 3:04PM EDT | 18.50 | 1.25 | 1.20 | 3.40 | +0.51 | +68.92% | 56 | 533 | 308.20% |
| RILY240628P00019000 | 2024-06-27 3:45PM EDT | 19.00 | 1.70 | 1.55 | 3.80 | +0.40 | +30.77% | 617 | 1,402 | 315.23% |
| RILY240628P00019500 | 2024-06-27 3:28PM EDT | 19.50 | 2.18 | 0.60 | 4.20 | +0.83 | +61.48% | 12 | 358 | 164.45% |
| RILY240628P00020000 | 2024-06-27 3:47PM EDT | 20.00 | 2.75 | 2.45 | 4.80 | +1.10 | +66.67% | 190 | 793 | 361.72% |
| RILY240628P00020500 | 2024-06-27 2:51PM EDT | 20.50 | 3.31 | 2.90 | 3.40 | +1.18 | +55.40% | 11 | 234 | 206.25% |
| RILY240628P00021000 | 2024-06-27 10:38AM EDT | 21.00 | 3.52 | 3.50 | 3.90 | +0.90 | +34.35% | 5 | 263 | 225.00% |
| RILY240628P00021500 | 2024-06-26 2:57PM EDT | 21.50 | 4.00 | 4.10 | 4.40 | +0.98 | +32.45% | 7 | 279 | 168.75% |
| RILY240628P00022000 | 2024-06-27 10:01AM EDT | 22.00 | 4.38 | 4.60 | 5.20 | +0.83 | +23.38% | 5 | 70 | 260.55% |
| RILY240628P00022500 | 2024-06-27 1:23PM EDT | 22.50 | 5.21 | 5.10 | 5.40 | +2.23 | +74.83% | 25 | 157 | 196.88% |
| RILY240628P00023000 | 2024-06-27 11:50AM EDT | 23.00 | 5.70 | 5.40 | 6.50 | +2.00 | +54.05% | 14 | 43 | 312.50% |
| RILY240628P00023500 | 2024-06-14 10:41AM EDT | 23.50 | 2.85 | 4.10 | 8.20 | 0.00 | - | - | 3 | 748.83% |
| RILY240628P00024000 | 2024-06-26 3:45PM EDT | 24.00 | 5.90 | 6.50 | 6.90 | 0.00 | - | 22 | 62 | 323.44% |
| RILY240628P00024500 | 2024-06-27 12:38PM EDT | 24.50 | 7.07 | 6.10 | 9.00 | +3.07 | +76.75% | 5 | 27 | 394.53% |
| RILY240628P00025000 | 2024-06-27 2:51PM EDT | 25.00 | 7.80 | 7.40 | 8.00 | +0.90 | +13.04% | 15 | 258 | 392.19% |
| RILY240628P00026000 | 2024-06-25 1:07PM EDT | 26.00 | 8.20 | 8.50 | 9.00 | +1.44 | +21.30% | 60 | 76 | 279.69% |
| RILY240628P00026500 | 2024-06-27 10:44AM EDT | 26.50 | 9.00 | 8.70 | 10.80 | +3.45 | +62.16% | 11 | 14 | 517.58% |
| RILY240628P00027000 | 2024-06-27 10:27AM EDT | 27.00 | 9.10 | 9.40 | 10.30 | +1.62 | +21.66% | 17 | 78 | 376.56% |
| RILY240628P00027500 | 2024-06-25 10:28AM EDT | 27.50 | 10.00 | 9.90 | 12.00 | +2.15 | +27.39% | 47 | 145 | 603.13% |
| RILY240628P00028000 | 2024-06-27 3:25PM EDT | 28.00 | 10.66 | 10.40 | 11.00 | +1.86 | +21.14% | 33 | 100 | 471.09% |
| RILY240628P00028500 | 2024-06-27 10:55AM EDT | 28.50 | 11.30 | 11.00 | 11.70 | +3.00 | +36.14% | 12 | 15 | 410.94% |
| RILY240628P00029000 | 2024-06-27 10:42AM EDT | 29.00 | 11.35 | 10.70 | 12.10 | +0.54 | +5.00% | 11 | 24 | 533.59% |
| RILY240628P00029500 | 2024-06-27 10:56AM EDT | 29.50 | 12.31 | 11.80 | 13.00 | +2.88 | +30.54% | 7 | 16 | 460.16% |
| RILY240628P00030000 | 2024-06-27 1:46PM EDT | 30.00 | 13.49 | 12.40 | 12.90 | +3.11 | +29.96% | 8 | 125 | 470.31% |
| RILY240628P00030500 | 2024-06-27 9:50AM EDT | 30.50 | 13.15 | 12.00 | 15.10 | +5.71 | +76.75% | 6 | 10 | 549.22% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 12.00 | 15.60 | 0.00 | - | 1 | 1 | 425.00% |
| RILY240628P00032000 | 2024-06-27 11:12AM EDT | 32.00 | 14.59 | 13.40 | 16.60 | +1.29 | +9.70% | 8 | 10 | 559.38% |
| RILY240628P00032500 | 2024-06-07 12:56PM EDT | 32.50 | 10.85 | 13.70 | 16.80 | 0.00 | - | 10 | 5 | 396.88% |
| RILY240628P00033000 | 2024-06-14 3:21PM EDT | 33.00 | 12.74 | 15.10 | 17.20 | 0.00 | - | 13 | 24 | 639.84% |
| RILY240628P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 11.60 | 15.60 | 18.60 | 0.00 | - | 36 | 15 | 640.63% |
| RILY240628P00034500 | 2024-06-14 3:14PM EDT | 34.50 | 14.29 | 16.30 | 19.10 | 0.00 | - | 13 | 23 | 687.89% |
| RILY240628P00035000 | 2024-06-26 9:55AM EDT | 35.00 | 15.42 | 17.40 | 18.90 | 0.00 | - | 15 | 62 | 678.91% |
| RILY240628P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 15.54 | 17.40 | 21.60 | 0.00 | - | 3 | 3 | 1,110.16% |
| RILY240628P00038000 | 2024-06-24 10:12AM EDT | 38.00 | 18.35 | 19.30 | 22.60 | 0.00 | - | 10 | 11 | 640.63% |
| RILY240628P00040000 | 2024-06-26 10:57AM EDT | 40.00 | 20.88 | 21.80 | 24.60 | 0.00 | - | 15 | 7 | 783.59% |
