Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
56.933,80 -1.091,27 (-1,88%) CMC Crypto 200
1.269,41 +20,29 (+1,62%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712C00005000 | 2024-06-24 2:18PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIOT240712C00005500 | 2024-06-17 10:12AM EDT | 5.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240712C00006000 | 2024-06-12 11:30AM EDT | 6.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240712C00006500 | 2024-06-17 1:25PM EDT | 6.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240712C00007000 | 2024-06-24 1:16PM EDT | 7.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240712C00007500 | 2024-06-24 2:11PM EDT | 7.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIOT240712C00008000 | 2024-06-24 2:17PM EDT | 8.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIOT240712C00008500 | 2024-06-24 3:48PM EDT | 8.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIOT240712C00009000 | 2024-06-24 3:56PM EDT | 9.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| RIOT240712C00009500 | 2024-06-24 3:40PM EDT | 9.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| RIOT240712C00010000 | 2024-06-24 3:40PM EDT | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| RIOT240712C00010500 | 2024-06-24 3:56PM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| RIOT240712C00011000 | 2024-06-24 3:52PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| RIOT240712C00011500 | 2024-06-24 3:56PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| RIOT240712C00012000 | 2024-06-24 3:32PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| RIOT240712C00012500 | 2024-06-24 3:48PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| RIOT240712C00013000 | 2024-06-24 12:36PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| RIOT240712C00013500 | 2024-06-24 3:26PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIOT240712C00014000 | 2024-06-24 3:30PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIOT240712C00014500 | 2024-06-24 1:21PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240712C00015000 | 2024-06-24 3:54PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| RIOT240712C00015500 | 2024-06-20 11:23AM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RIOT240712C00016000 | 2024-06-21 3:02PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| RIOT240712C00017000 | 2024-06-21 1:13PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240712C00018000 | 2024-06-21 9:50AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIOT240712C00019000 | 2024-06-24 3:41PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RIOT240712C00020000 | 2024-06-24 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712P00005500 | 2024-06-07 2:51PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIOT240712P00006000 | 2024-06-24 2:36PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240712P00006500 | 2024-06-24 2:17PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240712P00007000 | 2024-06-24 1:18PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RIOT240712P00007500 | 2024-06-24 3:55PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| RIOT240712P00008000 | 2024-06-24 3:49PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RIOT240712P00008500 | 2024-06-24 3:57PM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| RIOT240712P00009000 | 2024-06-24 3:48PM EDT | 9.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| RIOT240712P00009500 | 2024-06-24 3:41PM EDT | 9.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| RIOT240712P00010000 | 2024-06-24 3:51PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| RIOT240712P00010500 | 2024-06-24 3:48PM EDT | 10.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| RIOT240712P00011000 | 2024-06-24 3:59PM EDT | 11.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| RIOT240712P00011500 | 2024-06-24 3:57PM EDT | 11.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RIOT240712P00012000 | 2024-06-24 3:39PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240712P00012500 | 2024-06-24 3:36PM EDT | 12.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240712P00013000 | 2024-06-24 3:35PM EDT | 13.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240712P00013500 | 2024-06-24 9:55AM EDT | 13.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240712P00014000 | 2024-06-14 12:30PM EDT | 14.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240712P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240712P00015000 | 2024-06-24 2:52PM EDT | 15.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240712P00015500 | 2024-06-03 3:43PM EDT | 15.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240712P00016000 | 2024-06-24 10:42AM EDT | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIOT240712P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240712P00020000 | 2024-06-20 3:21PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
