Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.908,83 +56,56 (+0,15%) Gold
2.322,30 -8,90 (-0,38%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.166,50 +223,17 (+0,38%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:11.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00011000 | 2024-05-07 12:08PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -0.17 | -45.95% | 3,396 | 10,166 | 96.88% |
| RIOT240517C00011000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 0.47 | 0.46 | 0.47 | -0.18 | -27.69% | 287 | 3,874 | 98.44% |
| RIOT240524C00011000 | 2024-05-07 12:07PM EDT | 2024-05-24 | 0.64 | 0.62 | 0.64 | -0.20 | -23.81% | 130 | 1,592 | 95.31% |
| RIOT240531C00011000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 0.76 | 0.75 | 0.77 | -0.21 | -21.65% | 63 | 569 | 92.97% |
| RIOT240607C00011000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 0.93 | 0.89 | 0.91 | -0.15 | -13.89% | 47 | 362 | 93.55% |
| RIOT240614C00011000 | 2024-05-07 11:47AM EDT | 2024-06-14 | 1.05 | 1.03 | 1.05 | -0.23 | -17.97% | 48 | 26 | 95.12% |
| RIOT240621C00011000 | 2024-05-07 11:56AM EDT | 2024-06-21 | 1.16 | 1.14 | 1.16 | -0.22 | -15.94% | 631 | 4,645 | 95.02% |
| RIOT240920C00011000 | 2024-05-07 12:05PM EDT | 2024-09-20 | 2.29 | 2.25 | 2.28 | -0.20 | -8.03% | 366 | 2,248 | 99.32% |
| RIOT241220C00011000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 3.00 | 3.00 | 3.05 | -0.22 | -6.83% | 225 | 898 | 101.07% |
| RIOT250117C00011000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 3.20 | 3.20 | 3.25 | -0.23 | -6.71% | 82 | 549 | 101.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00011000 | 2024-05-07 12:07PM EDT | 2024-05-10 | 0.76 | 0.74 | 0.78 | +0.18 | +31.03% | 336 | 1,639 | 85.94% |
| RIOT240517P00011000 | 2024-05-07 11:53AM EDT | 2024-05-17 | 0.99 | 0.99 | 1.02 | +0.15 | +17.86% | 180 | 2,736 | 89.06% |
| RIOT240524P00011000 | 2024-05-07 11:15AM EDT | 2024-05-24 | 1.11 | 1.15 | 1.18 | +0.10 | +9.90% | 23 | 355 | 87.50% |
| RIOT240531P00011000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 1.35 | 1.28 | 1.30 | +0.20 | +17.39% | 4 | 197 | 85.94% |
| RIOT240607P00011000 | 2024-05-06 12:58PM EDT | 2024-06-07 | 1.29 | 1.41 | 1.45 | 0.00 | - | 36 | 90 | 87.30% |
| RIOT240614P00011000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 1.50 | 1.53 | 1.56 | -0.15 | -9.09% | 11 | 31 | 87.70% |
| RIOT240621P00011000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 1.64 | 1.63 | 1.65 | +0.13 | +8.61% | 114 | 1,362 | 87.11% |
| RIOT240920P00011000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 2.60 | 2.60 | 2.64 | +0.14 | +5.69% | 30 | 2,361 | 89.26% |
| RIOT241220P00011000 | 2024-05-07 10:22AM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | +0.14 | +4.50% | 3 | 284 | 88.92% |
| RIOT250117P00011000 | 2024-05-07 11:09AM EDT | 2025-01-17 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 1 | 1,407 | 88.38% |
