Deutsche Märkte schließen in 6 Stunden 32 Minuten
DAX
18.850,41 +75,70 (+0,40%) Euro Stoxx 50
5.070,78 +11,58 (+0,23%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.342,70 +8,20 (+0,35%) EUR/USD
1,0873 +0,0013 (+0,12%) Bitcoin EUR
62.608,73 -481,32 (-0,76%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-05-10 9:30AM EDT | 0.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001500 | 2024-04-30 9:39AM EDT | 1.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIOT250117C00002000 | 2024-05-20 12:48PM EDT | 2.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT250117C00003000 | 2024-05-13 1:56PM EDT | 3.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00003500 | 2024-05-24 9:37AM EDT | 3.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00004000 | 2024-05-24 1:50PM EDT | 4.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIOT250117C00004500 | 2024-04-29 11:16AM EDT | 4.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00005000 | 2024-05-24 2:35PM EDT | 5.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT250117C00005500 | 2024-05-24 10:33AM EDT | 5.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00007000 | 2024-05-24 11:17AM EDT | 7.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIOT250117C00008000 | 2024-05-24 3:53PM EDT | 8.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT250117C00009000 | 2024-05-24 1:26PM EDT | 9.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT250117C00010000 | 2024-05-24 3:59PM EDT | 10.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| RIOT250117C00011000 | 2024-05-24 3:57PM EDT | 11.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| RIOT250117C00012000 | 2024-05-24 3:48PM EDT | 12.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| RIOT250117C00013000 | 2024-05-24 11:32AM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RIOT250117C00014000 | 2024-05-23 1:53PM EDT | 14.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIOT250117C00015000 | 2024-05-24 3:57PM EDT | 15.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| RIOT250117C00016000 | 2024-05-24 3:21PM EDT | 16.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| RIOT250117C00017000 | 2024-05-24 12:44PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| RIOT250117C00020000 | 2024-05-24 3:28PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| RIOT250117C00022000 | 2024-05-24 2:09PM EDT | 22.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RIOT250117C00025000 | 2024-05-24 3:59PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RIOT250117C00027000 | 2024-05-24 11:26AM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117C00030000 | 2024-05-24 11:30AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT250117C00032000 | 2024-05-23 2:44PM EDT | 32.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| RIOT250117C00035000 | 2024-05-24 12:24PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RIOT250117C00037000 | 2024-05-24 3:46PM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RIOT250117C00040000 | 2024-05-24 3:59PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-05-03 10:15AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIOT250117P00001000 | 2024-05-22 2:38PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 50.00% |
| RIOT250117P00001500 | 2024-05-24 9:33AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIOT250117P00002000 | 2024-05-17 11:58AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT250117P00002500 | 2024-05-22 1:21PM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT250117P00003000 | 2024-05-23 2:56PM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT250117P00003500 | 2024-05-22 1:41PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00004000 | 2024-05-24 3:20PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00004500 | 2024-05-24 11:53AM EDT | 4.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00005000 | 2024-05-23 2:22PM EDT | 5.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00005500 | 2024-05-23 2:22PM EDT | 5.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| RIOT250117P00007000 | 2024-05-24 3:16PM EDT | 7.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIOT250117P00008000 | 2024-05-24 3:20PM EDT | 8.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIOT250117P00009000 | 2024-05-22 3:51PM EDT | 9.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RIOT250117P00010000 | 2024-05-24 1:36PM EDT | 10.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RIOT250117P00011000 | 2024-05-24 12:08PM EDT | 11.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT250117P00012000 | 2024-05-24 12:16PM EDT | 12.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT250117P00013000 | 2024-05-24 12:10PM EDT | 13.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00014000 | 2024-05-06 12:04PM EDT | 14.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT250117P00015000 | 2024-05-24 1:14PM EDT | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00017000 | 2024-05-24 1:15PM EDT | 17.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00020000 | 2024-05-24 1:24PM EDT | 20.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00022000 | 2024-05-23 9:48AM EDT | 22.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00025000 | 2024-05-24 1:26PM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| RIOT250117P00030000 | 2024-05-06 10:59AM EDT | 30.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 93.07% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.50 | 0.00 | - | 2 | 1,418 | 94.73% |
