Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
18.261,28 +97,76 (+0,54%) Euro Stoxx 50
4.937,60 +30,30 (+0,62%) Dow Jones 30
39.242,89 +92,56 (+0,24%) Gold
2.339,00 +7,80 (+0,33%) EUR/USD
1,0743 +0,0046 (+0,43%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719C00002000 | 2024-06-13 9:45AM EDT | 2.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RIOT240719C00003000 | 2024-06-18 3:49PM EDT | 3.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RIOT240719C00004000 | 2024-06-17 12:49PM EDT | 4.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RIOT240719C00005000 | 2024-06-12 9:59AM EDT | 5.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| RIOT240719C00006000 | 2024-06-21 1:31PM EDT | 6.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| RIOT240719C00007000 | 2024-06-21 3:22PM EDT | 7.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 0.00% |
| RIOT240719C00008000 | 2024-06-21 3:44PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 45 | 329 | 0.00% |
| RIOT240719C00009000 | 2024-06-21 3:52PM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 566 | 1,379 | 0.00% |
| RIOT240719C00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,258 | 3,983 | 6.25% |
| RIOT240719C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,872 | 6,077 | 12.50% |
| RIOT240719C00012000 | 2024-06-21 3:57PM EDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 837 | 6,982 | 25.00% |
| RIOT240719C00013000 | 2024-06-21 3:57PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,937 | 14,244 | 25.00% |
| RIOT240719C00014000 | 2024-06-21 3:26PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 454 | 5,397 | 50.00% |
| RIOT240719C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,763 | 10,760 | 50.00% |
| RIOT240719C00016000 | 2024-06-21 3:50PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 2,029 | 50.00% |
| RIOT240719C00017000 | 2024-06-21 3:56PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 762 | 50.00% |
| RIOT240719C00018000 | 2024-06-21 2:48PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 1,067 | 50.00% |
| RIOT240719C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,295 | 5,161 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240719P00004000 | 2024-06-21 10:05AM EDT | 4.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| RIOT240719P00005000 | 2024-06-21 3:34PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 114 | 50.00% |
| RIOT240719P00006000 | 2024-06-21 3:14PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 174 | 50.00% |
| RIOT240719P00007000 | 2024-06-21 3:51PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 513 | 25.00% |
| RIOT240719P00008000 | 2024-06-21 3:59PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,185 | 2,504 | 12.50% |
| RIOT240719P00009000 | 2024-06-21 3:54PM EDT | 9.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 793 | 2,587 | 3.13% |
| RIOT240719P00010000 | 2024-06-21 3:50PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,456 | 4,704 | 0.00% |
| RIOT240719P00011000 | 2024-06-21 3:50PM EDT | 11.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 107 | 1,423 | 0.00% |
| RIOT240719P00012000 | 2024-06-21 3:54PM EDT | 12.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 46 | 381 | 0.00% |
| RIOT240719P00013000 | 2024-06-21 3:16PM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 381 | 0.00% |
| RIOT240719P00014000 | 2024-06-21 10:51AM EDT | 14.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 17 | 365 | 0.00% |
| RIOT240719P00015000 | 2024-06-21 3:49PM EDT | 15.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| RIOT240719P00016000 | 2024-06-21 3:57PM EDT | 16.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 65 | 121 | 0.00% |
| RIOT240719P00017000 | 2024-06-21 3:52PM EDT | 17.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 0.00% |
| RIOT240719P00018000 | 2024-06-18 10:24AM EDT | 18.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 29 | 83 | 0.00% |
| RIOT240719P00020000 | 2024-06-18 9:48AM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
