Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.308,84 +223,04 (+0,59%) Gold
2.346,30 +3,80 (+0,16%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.425,46 -936,05 (-1,55%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426C00002500 | 2024-04-25 2:57PM EDT | 2.50 | 9.40 | 9.50 | 9.60 | -0.05 | -0.53% | 1 | 35 | 0.00% |
| RIOT240426C00004000 | 2024-04-26 10:30AM EDT | 4.00 | 8.00 | 8.00 | 8.10 | +1.00 | +14.29% | 91 | 1 | 0.00% |
| RIOT240426C00005000 | 2024-04-26 10:51AM EDT | 5.00 | 6.95 | 7.00 | 7.10 | +0.70 | +11.20% | 120 | 32 | 0.00% |
| RIOT240426C00006000 | 2024-04-26 10:51AM EDT | 6.00 | 5.95 | 5.80 | 6.10 | 0.00 | - | 60 | 41 | 0.00% |
| RIOT240426C00006500 | 2024-04-24 2:15PM EDT | 6.50 | 5.85 | 5.30 | 5.60 | +0.25 | +4.46% | 2 | 7 | 0.00% |
| RIOT240426C00007000 | 2024-04-26 10:54AM EDT | 7.00 | 4.95 | 4.80 | 5.10 | +0.70 | +16.47% | 17 | 32 | 0.00% |
| RIOT240426C00007500 | 2024-04-26 10:23AM EDT | 7.50 | 4.80 | 4.55 | 4.60 | +0.45 | +10.34% | 2 | 150 | 0.00% |
| RIOT240426C00008000 | 2024-04-26 12:40PM EDT | 8.00 | 4.06 | 4.00 | 4.10 | +0.06 | +1.50% | 12 | 1,607 | 0.00% |
| RIOT240426C00008500 | 2024-04-26 12:38PM EDT | 8.50 | 3.53 | 3.55 | 3.60 | -0.07 | -1.94% | 61 | 4,074 | 0.00% |
| RIOT240426C00009000 | 2024-04-26 12:49PM EDT | 9.00 | 3.07 | 3.00 | 3.10 | -0.01 | -0.32% | 235 | 6,226 | 0.00% |
| RIOT240426C00009500 | 2024-04-26 12:43PM EDT | 9.50 | 2.56 | 2.54 | 2.58 | -0.03 | -1.16% | 271 | 3,369 | 0.00% |
| RIOT240426C00010000 | 2024-04-26 12:45PM EDT | 10.00 | 2.05 | 2.04 | 2.08 | -0.07 | -3.30% | 357 | 4,631 | 0.00% |
| RIOT240426C00010500 | 2024-04-26 12:47PM EDT | 10.50 | 1.58 | 1.54 | 1.58 | -0.02 | -1.25% | 181 | 4,381 | 0.00% |
| RIOT240426C00011000 | 2024-04-26 12:42PM EDT | 11.00 | 1.08 | 1.04 | 1.08 | -0.02 | -1.82% | 1,892 | 4,980 | 0.00% |
| RIOT240426C00011500 | 2024-04-26 12:51PM EDT | 11.50 | 0.56 | 0.56 | 0.59 | -0.10 | -15.15% | 1,561 | 5,758 | 0.00% |
| RIOT240426C00012000 | 2024-04-26 12:50PM EDT | 12.00 | 0.14 | 0.14 | 0.16 | -0.18 | -56.25% | 8,495 | 10,517 | 28.13% |
| RIOT240426C00012500 | 2024-04-26 12:48PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 11,945 | 8,289 | 56.25% |
| RIOT240426C00013000 | 2024-04-26 12:48PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5,718 | 15,111 | 84.38% |
| RIOT240426C00013500 | 2024-04-26 12:45PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 396 | 3,928 | 96.88% |
| RIOT240426C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 4,949 | 125.00% |
| RIOT240426C00014500 | 2024-04-26 12:24PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 3,939 | 150.00% |
| RIOT240426C00015000 | 2024-04-26 12:10PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 3,213 | 175.00% |
| RIOT240426C00015500 | 2024-04-26 10:44AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,363 | 200.00% |
| RIOT240426C00016000 | 2024-04-26 11:52AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,236 | 225.00% |
| RIOT240426C00016500 | 2024-04-26 9:45AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 603 | 250.00% |
| RIOT240426C00017000 | 2024-04-25 3:15PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,513 | 262.50% |
| RIOT240426C00017500 | 2024-04-26 10:44AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 15 | 267 | 331.25% |
| RIOT240426C00018000 | 2024-04-25 10:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,239 | 300.00% |
| RIOT240426C00019000 | 2024-04-24 10:21AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 576 | 337.50% |
| RIOT240426C00020000 | 2024-04-25 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,456 | 375.00% |
| RIOT240426C00021000 | 2024-04-26 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 400.00% |
| RIOT240426C00022000 | 2024-04-22 2:35PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 206 | 425.00% |
| RIOT240426C00022500 | 2024-04-22 12:20PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 389 | 450.00% |
| RIOT240426C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 462.50% |
| RIOT240426C00025000 | 2024-04-25 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 552 | 512.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240426P00002500 | 2024-04-18 9:43AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 1,150.00% |
| RIOT240426P00005000 | 2024-04-19 11:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 675.00% |
| RIOT240426P00006000 | 2024-04-26 9:42AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 550.00% |
| RIOT240426P00006500 | 2024-04-23 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 475.00% |
| RIOT240426P00007000 | 2024-04-25 11:27AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,801 | 425.00% |
| RIOT240426P00007500 | 2024-04-26 11:14AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,362 | 375.00% |
| RIOT240426P00008000 | 2024-04-26 12:16PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 4,027 | 337.50% |
| RIOT240426P00008500 | 2024-04-26 12:18PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 3,037 | 287.50% |
| RIOT240426P00009000 | 2024-04-26 12:01PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,816 | 250.00% |
| RIOT240426P00009500 | 2024-04-26 11:14AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 1,708 | 212.50% |
| RIOT240426P00010000 | 2024-04-26 10:21AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 10,152 | 168.75% |
| RIOT240426P00010500 | 2024-04-26 12:12PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 4,484 | 131.25% |
| RIOT240426P00011000 | 2024-04-26 12:46PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 689 | 10,541 | 93.75% |
| RIOT240426P00011500 | 2024-04-26 12:50PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 5,003 | 4,750 | 71.88% |
| RIOT240426P00012000 | 2024-04-26 12:43PM EDT | 12.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 8,023 | 5,657 | 59.38% |
| RIOT240426P00012500 | 2024-04-26 12:27PM EDT | 12.50 | 0.53 | 0.45 | 0.49 | +0.02 | +3.92% | 211 | 1,490 | 96.88% |
| RIOT240426P00013000 | 2024-04-26 12:20PM EDT | 13.00 | 1.08 | 0.93 | 0.98 | +0.07 | +6.93% | 162 | 577 | 143.75% |
| RIOT240426P00013500 | 2024-04-26 11:43AM EDT | 13.50 | 1.53 | 1.43 | 1.58 | +0.08 | +5.52% | 215 | 398 | 221.09% |
| RIOT240426P00014000 | 2024-04-26 11:40AM EDT | 14.00 | 1.99 | 1.93 | 1.96 | -0.01 | -0.50% | 17 | 90 | 225.00% |
| RIOT240426P00014500 | 2024-04-26 11:52AM EDT | 14.50 | 2.50 | 2.41 | 2.46 | -0.08 | -3.10% | 24 | 31 | 253.13% |
| RIOT240426P00015000 | 2024-04-26 10:05AM EDT | 15.00 | 3.00 | 2.93 | 2.96 | -0.10 | -3.23% | 50 | 10 | 296.88% |
| RIOT240426P00015500 | 2024-04-23 12:15PM EDT | 15.50 | 3.55 | 3.40 | 3.50 | -0.25 | -6.58% | 65 | 42 | 334.38% |
| RIOT240426P00016000 | 2024-04-26 9:38AM EDT | 16.00 | 3.81 | 3.90 | 4.00 | -0.04 | -1.04% | 14 | 56 | 365.63% |
| RIOT240426P00016500 | 2024-04-26 9:38AM EDT | 16.50 | 4.57 | 4.40 | 4.50 | +0.19 | +4.34% | 1 | 5 | 395.31% |
| RIOT240426P00017000 | 2024-04-24 11:45AM EDT | 17.00 | 5.20 | 4.90 | 5.00 | 0.00 | - | 11 | 13 | 423.44% |
| RIOT240426P00017500 | 2024-04-23 12:20PM EDT | 17.50 | 5.73 | 5.40 | 5.45 | 0.00 | - | 6 | 0 | 418.75% |
| RIOT240426P00018000 | 2024-04-25 12:13PM EDT | 18.00 | 6.02 | 5.90 | 6.00 | -0.20 | -3.22% | 1 | 1 | 475.00% |
| RIOT240426P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 7.50 | 6.90 | 6.95 | 0.00 | - | 1 | 0 | 490.63% |
| RIOT240426P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 7.64 | 7.90 | 8.10 | -0.86 | -10.12% | 37 | 0 | 625.00% |
| RIOT240426P00021000 | 2024-04-24 11:40AM EDT | 21.00 | 8.90 | 8.90 | 9.00 | 0.00 | - | 13 | 0 | 609.38% |
| RIOT240426P00023000 | 2024-04-24 10:01AM EDT | 23.00 | 10.55 | 10.90 | 11.00 | 0.00 | - | 74 | 0 | 684.38% |
