Deutsche Märkte schließen in 2 Stunden 13 Minuten
DAX
18.273,26 +109,74 (+0,60%) Euro Stoxx 50
4.944,14 +36,84 (+0,75%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,30 +8,10 (+0,35%) EUR/USD
1,0743 +0,0046 (+0,43%) Bitcoin EUR
56.825,74 -3.075,08 (-5,13%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-06-21 3:02PM EDT | 3.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| RIOT240920C00004000 | 2024-06-21 2:51PM EDT | 4.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 202 | 0.00% |
| RIOT240920C00005000 | 2024-06-21 11:10AM EDT | 5.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| RIOT240920C00006000 | 2024-06-21 3:52PM EDT | 6.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| RIOT240920C00007000 | 2024-06-21 3:50PM EDT | 7.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 30 | 1,567 | 0.00% |
| RIOT240920C00008000 | 2024-06-21 3:59PM EDT | 8.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 513 | 6,731 | 0.00% |
| RIOT240920C00009000 | 2024-06-21 3:59PM EDT | 9.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 370 | 4,505 | 0.00% |
| RIOT240920C00010000 | 2024-06-21 3:59PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,107 | 6,650 | 3.13% |
| RIOT240920C00011000 | 2024-06-21 3:50PM EDT | 11.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 584 | 4,695 | 6.25% |
| RIOT240920C00012000 | 2024-06-21 3:56PM EDT | 12.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 439 | 18,285 | 12.50% |
| RIOT240920C00013000 | 2024-06-21 3:51PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 484 | 7,562 | 12.50% |
| RIOT240920C00014000 | 2024-06-21 3:58PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 222 | 6,456 | 25.00% |
| RIOT240920C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,113 | 12,860 | 25.00% |
| RIOT240920C00016000 | 2024-06-21 3:33PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 567 | 3,979 | 25.00% |
| RIOT240920C00017000 | 2024-06-21 3:55PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 3,597 | 25.00% |
| RIOT240920C00018000 | 2024-06-21 3:34PM EDT | 18.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 119 | 5,334 | 25.00% |
| RIOT240920C00019000 | 2024-06-21 3:25PM EDT | 19.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 270 | 2,239 | 25.00% |
| RIOT240920C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,410 | 68,146 | 25.00% |
| RIOT240920C00021000 | 2024-06-21 2:29PM EDT | 21.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 48 | 3,417 | 50.00% |
| RIOT240920C00022000 | 2024-06-21 2:06PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,592 | 50.00% |
| RIOT240920C00023000 | 2024-06-21 10:52AM EDT | 23.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| RIOT240920C00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 257 | 4,102 | 50.00% |
| RIOT240920C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 366 | 23,165 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-06-21 3:47PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 50.00% |
| RIOT240920P00004000 | 2024-06-21 11:35AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 207 | 50.00% |
| RIOT240920P00005000 | 2024-06-21 3:59PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 2,270 | 25.00% |
| RIOT240920P00006000 | 2024-06-21 3:56PM EDT | 6.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 3,208 | 25.00% |
| RIOT240920P00007000 | 2024-06-21 3:47PM EDT | 7.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 2,619 | 12.50% |
| RIOT240920P00008000 | 2024-06-21 3:52PM EDT | 8.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 83 | 3,054 | 12.50% |
| RIOT240920P00009000 | 2024-06-21 3:58PM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 279 | 3,048 | 3.13% |
| RIOT240920P00010000 | 2024-06-21 3:55PM EDT | 10.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 73 | 3,810 | 0.00% |
| RIOT240920P00011000 | 2024-06-21 3:13PM EDT | 11.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 3,199 | 0.00% |
| RIOT240920P00012000 | 2024-06-21 1:32PM EDT | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 70 | 13,319 | 0.00% |
| RIOT240920P00013000 | 2024-06-21 3:23PM EDT | 13.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 5 | 890 | 0.00% |
| RIOT240920P00014000 | 2024-06-21 3:23PM EDT | 14.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,175 | 0.00% |
| RIOT240920P00015000 | 2024-06-21 9:46AM EDT | 15.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 15 | 1,863 | 0.00% |
| RIOT240920P00016000 | 2024-06-21 1:28PM EDT | 16.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 14 | 939 | 0.00% |
| RIOT240920P00017000 | 2024-06-10 12:56PM EDT | 17.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 555 | 1,293 | 0.00% |
| RIOT240920P00018000 | 2024-06-12 3:37PM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 914 | 0.00% |
| RIOT240920P00019000 | 2024-06-20 10:27AM EDT | 19.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,038 | 0.00% |
| RIOT240920P00020000 | 2024-06-17 1:33PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 0.00% |
| RIOT240920P00021000 | 2024-06-05 10:35AM EDT | 21.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00023000 | 2024-05-31 12:19PM EDT | 23.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| RIOT240920P00025000 | 2024-05-29 11:30AM EDT | 25.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| RIOT240920P00030000 | 2024-05-31 1:10PM EDT | 30.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
