Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
38.526,36 -308,74 (-0,80%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.066,12 -773,58 (-1,31%) CMC Crypto 200
1.295,82 -69,31 (-5,08%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00010000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.48 | -0.49 | -52.69% | 979 | 1,277 | 99.61% |
| RIOT240517C00010000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.71 | 0.68 | 0.74 | -0.45 | -38.79% | 566 | 2,798 | 93.36% |
| RIOT240524C00010000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.88 | 0.86 | 0.98 | -0.42 | -32.31% | 79 | 346 | 96.09% |
| RIOT240531C00010000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 0.95 | 1.00 | 1.03 | -0.49 | -34.03% | 217 | 1,372 | 90.04% |
| RIOT240607C00010000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 1.09 | 1.13 | 1.16 | -0.44 | -28.76% | 263 | 164 | 90.43% |
| RIOT240621C00010000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 1.36 | 1.37 | 1.39 | -0.45 | -24.86% | 991 | 5,046 | 91.99% |
| RIOT240920C00010000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 2.39 | 2.43 | 2.47 | -0.51 | -17.59% | 185 | 2,352 | 97.66% |
| RIOT241220C00010000 | 2024-05-07 2:59PM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | -0.45 | -12.68% | 347 | 551 | 100.73% |
| RIOT250117C00010000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.55 | -0.36 | -9.57% | 348 | 8,980 | 102.34% |
| RIOT260116C00010000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 5.05 | 5.05 | 5.75 | -0.61 | -10.78% | 53 | 9,304 | 110.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00010000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | +0.13 | +92.86% | 3,023 | 5,816 | 96.88% |
| RIOT240517P00010000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.52 | 0.45 | 0.54 | +0.16 | +44.44% | 577 | 8,165 | 86.72% |
| RIOT240524P00010000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 0.73 | 0.64 | 0.70 | +0.21 | +40.38% | 166 | 944 | 86.72% |
| RIOT240531P00010000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.80 | 0.79 | 0.81 | +0.13 | +19.40% | 386 | 654 | 85.74% |
| RIOT240607P00010000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 0.94 | 0.91 | 0.94 | +0.19 | +25.33% | 1,071 | 439 | 86.13% |
| RIOT240614P00010000 | 2024-05-07 3:25PM EDT | 2024-06-14 | 1.08 | 1.03 | 1.06 | +0.31 | +40.26% | 44 | 20 | 87.11% |
| RIOT240621P00010000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.15 | +0.18 | +18.75% | 1,065 | 4,185 | 86.91% |
| RIOT240920P00010000 | 2024-05-07 2:41PM EDT | 2024-09-20 | 2.14 | 2.06 | 2.10 | +0.25 | +13.23% | 79 | 3,023 | 89.21% |
| RIOT241220P00010000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 2.66 | 2.67 | 2.73 | +0.01 | +0.38% | 4 | 82 | 89.60% |
| RIOT250117P00010000 | 2024-05-07 2:32PM EDT | 2025-01-17 | 2.87 | 2.82 | 2.88 | +0.16 | +5.90% | 6 | 10,005 | 89.31% |
| RIOT260116P00010000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 4.25 | 4.20 | 4.35 | +0.05 | +1.19% | 3 | 1,700 | 87.79% |
