Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.325,58 +162,06 (+0,89%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.338,90 -5,50 (-0,23%) EUR/USD
1,0734 -0,0002 (-0,02%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705C00002500 | 2024-06-20 3:21PM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240705C00004000 | 2024-06-21 12:45PM EDT | 4.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240705C00005000 | 2024-06-20 10:31AM EDT | 5.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIOT240705C00005500 | 2024-06-13 9:37AM EDT | 5.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240705C00006000 | 2024-06-12 9:36AM EDT | 6.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240705C00006500 | 2024-06-06 11:41AM EDT | 6.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240705C00007000 | 2024-06-21 11:37AM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240705C00007500 | 2024-06-24 3:21PM EDT | 7.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| RIOT240705C00008000 | 2024-06-24 2:16PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RIOT240705C00008500 | 2024-06-24 3:33PM EDT | 8.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| RIOT240705C00009000 | 2024-06-24 3:59PM EDT | 9.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| RIOT240705C00009500 | 2024-06-24 3:58PM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,396 | 0 | 6.25% |
| RIOT240705C00010000 | 2024-06-24 3:59PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 12.50% |
| RIOT240705C00010500 | 2024-06-24 3:52PM EDT | 10.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 25.00% |
| RIOT240705C00011000 | 2024-06-24 3:55PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 25.00% |
| RIOT240705C00011500 | 2024-06-24 3:56PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| RIOT240705C00012000 | 2024-06-24 3:55PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 50.00% |
| RIOT240705C00012500 | 2024-06-24 3:45PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| RIOT240705C00013000 | 2024-06-24 3:58PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| RIOT240705C00013500 | 2024-06-24 3:03PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| RIOT240705C00014000 | 2024-06-24 3:45PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT240705C00014500 | 2024-06-24 3:00PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240705C00015000 | 2024-06-24 3:49PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RIOT240705C00015500 | 2024-06-24 10:47AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240705C00016000 | 2024-06-21 2:44PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIOT240705C00016500 | 2024-06-21 9:40AM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240705C00017000 | 2024-06-24 12:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RIOT240705C00018000 | 2024-06-24 9:41AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240705C00019000 | 2024-06-11 3:26PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240705C00020000 | 2024-06-24 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705P00005000 | 2024-06-14 10:04AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240705P00006000 | 2024-06-10 9:57AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIOT240705P00006500 | 2024-06-21 3:16PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240705P00007000 | 2024-06-24 2:32PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIOT240705P00007500 | 2024-06-24 3:59PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| RIOT240705P00008000 | 2024-06-24 3:56PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| RIOT240705P00008500 | 2024-06-24 3:57PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 12.50% |
| RIOT240705P00009000 | 2024-06-24 3:55PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| RIOT240705P00009500 | 2024-06-24 3:57PM EDT | 9.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| RIOT240705P00010000 | 2024-06-24 3:59PM EDT | 10.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| RIOT240705P00010500 | 2024-06-24 3:56PM EDT | 10.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| RIOT240705P00011000 | 2024-06-24 3:43PM EDT | 11.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIOT240705P00011500 | 2024-06-24 3:57PM EDT | 11.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIOT240705P00012000 | 2024-06-24 2:18PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT240705P00012500 | 2024-06-24 1:45PM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240705P00013000 | 2024-06-21 3:42PM EDT | 13.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240705P00013500 | 2024-06-24 3:02PM EDT | 13.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240705P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240705P00014500 | 2024-06-14 3:25PM EDT | 14.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240705P00015000 | 2024-06-21 2:52PM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240705P00015500 | 2024-06-04 2:08PM EDT | 15.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240705P00016000 | 2024-06-24 2:17PM EDT | 16.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240705P00018000 | 2024-06-20 9:36AM EDT | 18.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT240705P00020000 | 2024-06-18 9:47AM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
