Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.277,07 +113,55 (+0,63%) Euro Stoxx 50
4.942,73 +35,43 (+0,72%) Dow Jones 30
39.220,44 +70,11 (+0,18%) Gold
2.341,60 +10,40 (+0,45%) EUR/USD
1,0741 +0,0044 (+0,41%) Bitcoin EUR
57.209,41 -2.664,64 (-4,45%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00001000 | 2024-06-07 9:33AM EDT | 1.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RIOT241220C00002000 | 2024-06-18 3:49PM EDT | 2.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 0.00% |
| RIOT241220C00003000 | 2024-06-21 12:19PM EDT | 3.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RIOT241220C00004000 | 2024-06-20 2:11PM EDT | 4.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| RIOT241220C00005000 | 2024-06-21 12:51PM EDT | 5.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| RIOT241220C00006000 | 2024-06-21 1:19PM EDT | 6.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| RIOT241220C00007000 | 2024-06-21 2:56PM EDT | 7.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 32 | 130 | 0.00% |
| RIOT241220C00008000 | 2024-06-21 2:58PM EDT | 8.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,378 | 0.00% |
| RIOT241220C00009000 | 2024-06-21 3:10PM EDT | 9.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 74 | 1,613 | 0.00% |
| RIOT241220C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 209 | 1,233 | 3.13% |
| RIOT241220C00011000 | 2024-06-21 2:46PM EDT | 11.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 28 | 2,303 | 6.25% |
| RIOT241220C00012000 | 2024-06-21 3:54PM EDT | 12.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 238 | 1,386 | 6.25% |
| RIOT241220C00013000 | 2024-06-21 3:52PM EDT | 13.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 96 | 1,726 | 12.50% |
| RIOT241220C00014000 | 2024-06-21 2:06PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 1,703 | 12.50% |
| RIOT241220C00015000 | 2024-06-21 3:15PM EDT | 15.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,205 | 2,601 | 12.50% |
| RIOT241220C00016000 | 2024-06-21 3:50PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 133 | 2,388 | 25.00% |
| RIOT241220C00017000 | 2024-06-21 2:47PM EDT | 17.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 56 | 1,038 | 25.00% |
| RIOT241220C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 314 | 3,693 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00002000 | 2024-06-21 11:23AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIOT241220P00003000 | 2024-06-21 12:06PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 193 | 106 | 50.00% |
| RIOT241220P00004000 | 2024-06-21 11:36AM EDT | 4.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| RIOT241220P00005000 | 2024-06-21 11:36AM EDT | 5.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 25.00% |
| RIOT241220P00006000 | 2024-06-21 1:31PM EDT | 6.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 444 | 12.50% |
| RIOT241220P00007000 | 2024-06-21 2:23PM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 619 | 12.50% |
| RIOT241220P00008000 | 2024-06-21 3:49PM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 740 | 6.25% |
| RIOT241220P00009000 | 2024-06-21 2:44PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 721 | 3.13% |
| RIOT241220P00010000 | 2024-06-21 2:53PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 547 | 0.00% |
| RIOT241220P00011000 | 2024-06-21 2:34PM EDT | 11.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 1,054 | 0.00% |
| RIOT241220P00012000 | 2024-06-21 11:08AM EDT | 12.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| RIOT241220P00013000 | 2024-06-21 3:42PM EDT | 13.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 0.00% |
| RIOT241220P00014000 | 2024-06-17 10:19AM EDT | 14.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 0.00% |
| RIOT241220P00015000 | 2024-06-20 10:29AM EDT | 15.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 575 | 636 | 0.00% |
| RIOT241220P00016000 | 2024-06-21 1:28PM EDT | 16.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 0.00% |
| RIOT241220P00017000 | 2024-06-14 11:12AM EDT | 17.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| RIOT241220P00020000 | 2024-06-13 1:27PM EDT | 20.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 20 | 182 | 0.00% |
