Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
18.303,93 +128,72 (+0,71%) Euro Stoxx 50
4.984,28 +27,32 (+0,55%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,80 -7,40 (-0,32%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.465,52 -245,61 (-0,41%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00002500 | 2024-05-06 1:58PM EDT | 2.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 330 | 111 | 0.00% |
| RIOT240510C00004000 | 2024-05-06 1:49PM EDT | 4.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 540 | 22 | 0.00% |
| RIOT240510C00004500 | 2024-05-06 2:41PM EDT | 4.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 360 | 15 | 0.00% |
| RIOT240510C00005000 | 2024-05-06 2:24PM EDT | 5.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 481 | 37 | 0.00% |
| RIOT240510C00006000 | 2024-05-06 3:35PM EDT | 6.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 244 | 19 | 0.00% |
| RIOT240510C00006500 | 2024-05-06 3:35PM EDT | 6.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 90 | 32 | 0.00% |
| RIOT240510C00007000 | 2024-05-06 3:56PM EDT | 7.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 119 | 57 | 0.00% |
| RIOT240510C00007500 | 2024-05-06 3:56PM EDT | 7.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 34 | 101 | 0.00% |
| RIOT240510C00008000 | 2024-05-06 3:04PM EDT | 8.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 336 | 713 | 0.00% |
| RIOT240510C00008500 | 2024-05-06 2:56PM EDT | 8.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 56 | 1,983 | 0.00% |
| RIOT240510C00009000 | 2024-05-06 2:02PM EDT | 9.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 277 | 396 | 0.00% |
| RIOT240510C00009500 | 2024-05-06 1:39PM EDT | 9.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 75 | 2,263 | 0.00% |
| RIOT240510C00010000 | 2024-05-06 3:58PM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 724 | 1,277 | 0.00% |
| RIOT240510C00010500 | 2024-05-06 3:58PM EDT | 10.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,865 | 3,023 | 0.00% |
| RIOT240510C00011000 | 2024-05-06 3:59PM EDT | 11.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11,519 | 10,166 | 6.25% |
| RIOT240510C00011500 | 2024-05-06 3:59PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,951 | 7,889 | 25.00% |
| RIOT240510C00012000 | 2024-05-06 3:59PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11,136 | 9,666 | 25.00% |
| RIOT240510C00012500 | 2024-05-06 3:59PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,575 | 5,356 | 50.00% |
| RIOT240510C00013000 | 2024-05-06 3:57PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,357 | 6,530 | 50.00% |
| RIOT240510C00013500 | 2024-05-06 3:42PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,467 | 1,577 | 50.00% |
| RIOT240510C00014000 | 2024-05-06 3:42PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 948 | 3,656 | 50.00% |
| RIOT240510C00014500 | 2024-05-06 3:43PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 1,027 | 50.00% |
| RIOT240510C00015000 | 2024-05-06 3:27PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 906 | 2,377 | 50.00% |
| RIOT240510C00015500 | 2024-05-06 3:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 723 | 50.00% |
| RIOT240510C00016000 | 2024-05-06 3:42PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 762 | 50.00% |
| RIOT240510C00016500 | 2024-05-06 1:50PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 50.00% |
| RIOT240510C00017000 | 2024-05-06 3:40PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 545 | 50.00% |
| RIOT240510C00017500 | 2024-05-06 1:50PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,650 | 50.00% |
| RIOT240510C00018000 | 2024-05-06 11:48AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 562 | 50.00% |
| RIOT240510C00018500 | 2024-05-02 12:39PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| RIOT240510C00019000 | 2024-05-03 2:39PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 274 | 50.00% |
| RIOT240510C00020000 | 2024-05-06 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 50.00% |
| RIOT240510C00021000 | 2024-04-30 10:44AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 382 | 533 | 50.00% |
| RIOT240510C00022000 | 2024-05-06 12:14PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 50.00% |
| RIOT240510C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00003000 | 2024-05-03 10:14AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RIOT240510P00004000 | 2024-04-19 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 50.00% |
| RIOT240510P00006000 | 2024-05-02 2:19PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| RIOT240510P00006500 | 2024-05-01 12:31PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| RIOT240510P00007000 | 2024-05-06 10:07AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 50.00% |
| RIOT240510P00007500 | 2024-05-06 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 268 | 50.00% |
| RIOT240510P00008000 | 2024-05-06 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,518 | 50.00% |
| RIOT240510P00008500 | 2024-05-06 3:53PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 808 | 2,127 | 50.00% |
| RIOT240510P00009000 | 2024-05-06 3:56PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 782 | 1,859 | 50.00% |
| RIOT240510P00009500 | 2024-05-06 3:46PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 604 | 2,947 | 25.00% |
| RIOT240510P00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,074 | 5,816 | 25.00% |
| RIOT240510P00010500 | 2024-05-06 3:59PM EDT | 10.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,314 | 3,776 | 6.25% |
| RIOT240510P00011000 | 2024-05-06 3:56PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,394 | 1,639 | 0.00% |
| RIOT240510P00011500 | 2024-05-06 3:58PM EDT | 11.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 325 | 1,447 | 0.00% |
| RIOT240510P00012000 | 2024-05-06 3:48PM EDT | 12.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 113 | 550 | 0.00% |
| RIOT240510P00012500 | 2024-05-06 3:21PM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 360 | 491 | 0.00% |
| RIOT240510P00013000 | 2024-05-06 3:58PM EDT | 13.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 40 | 167 | 0.00% |
| RIOT240510P00013500 | 2024-05-06 3:52PM EDT | 13.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 0.00% |
| RIOT240510P00014000 | 2024-05-06 3:15PM EDT | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 34 | 149 | 0.00% |
| RIOT240510P00014500 | 2024-05-06 3:23PM EDT | 14.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 0.00% |
| RIOT240510P00015000 | 2024-05-06 3:26PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 98 | 97 | 0.00% |
| RIOT240510P00015500 | 2024-05-06 3:56PM EDT | 15.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| RIOT240510P00016000 | 2024-05-06 3:30PM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| RIOT240510P00016500 | 2024-05-06 1:50PM EDT | 16.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RIOT240510P00017000 | 2024-05-06 3:57PM EDT | 17.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| RIOT240510P00017500 | 2024-05-06 1:50PM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RIOT240510P00018000 | 2024-05-06 1:50PM EDT | 18.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIOT240510P00020000 | 2024-05-06 10:09AM EDT | 20.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| RIOT240510P00021000 | 2024-05-02 10:25AM EDT | 21.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIOT240510P00022000 | 2024-05-06 10:14AM EDT | 22.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIOT240510P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
