Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.658,30 -369,90 (-0,63%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:12.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00012000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 3,265 | 9,666 | 104.69% |
| RIOT240517C00012000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.17 | -50.00% | 1,609 | 26,803 | 98.05% |
| RIOT240524C00012000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.28 | 0.29 | 0.32 | -0.22 | -44.00% | 149 | 1,243 | 97.46% |
| RIOT240531C00012000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.42 | -0.24 | -36.92% | 211 | 2,154 | 94.53% |
| RIOT240607C00012000 | 2024-05-07 3:41PM EDT | 2024-06-07 | 0.50 | 0.52 | 0.53 | -0.29 | -36.71% | 199 | 616 | 94.34% |
| RIOT240614C00012000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 0.61 | 0.63 | 0.66 | -0.26 | -29.89% | 12 | 40 | 95.31% |
| RIOT240621C00012000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.75 | -0.30 | -28.85% | 748 | 25,523 | 94.82% |
| RIOT240920C00012000 | 2024-05-07 3:38PM EDT | 2024-09-20 | 1.77 | 1.79 | 1.82 | -0.41 | -18.81% | 72 | 3,225 | 98.34% |
| RIOT241220C00012000 | 2024-05-07 12:05PM EDT | 2024-12-20 | 2.74 | 2.55 | 2.79 | -0.33 | -10.75% | 46 | 359 | 103.42% |
| RIOT250117C00012000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 2.80 | 2.73 | 3.25 | -0.35 | -11.11% | 153 | 9,626 | 107.32% |
| RIOT260116C00012000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 4.75 | 4.65 | 5.05 | -0.39 | -7.59% | 42 | 2,685 | 107.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00012000 | 2024-05-07 3:25PM EDT | 2024-05-10 | 1.79 | 1.64 | 1.97 | +0.41 | +29.71% | 80 | 550 | 153.91% |
| RIOT240517P00012000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 2.00 | 1.75 | 2.06 | +0.44 | +28.21% | 75 | 2,780 | 76.56% |
| RIOT240524P00012000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 2.15 | 1.62 | 2.14 | +0.43 | +25.00% | 26 | 209 | 53.91% |
| RIOT240531P00012000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 2.27 | 2.18 | 2.23 | +0.42 | +22.70% | 79 | 248 | 90.63% |
| RIOT240607P00012000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 2.37 | 2.29 | 2.32 | +0.43 | +22.16% | 2 | 33 | 89.84% |
| RIOT240614P00012000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 2.41 | 2.39 | 2.43 | +0.44 | +22.34% | 3 | 4 | 90.04% |
| RIOT240621P00012000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 2.50 | 2.48 | 2.51 | +0.31 | +14.16% | 15 | 24,175 | 89.26% |
| RIOT240920P00012000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 3.47 | 3.35 | 3.45 | +0.27 | +8.44% | 1 | 1,879 | 88.92% |
| RIOT241220P00012000 | 2024-05-07 12:50PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.10 | -0.12 | -2.91% | 2 | 84 | 89.26% |
| RIOT250117P00012000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 4.10 | 4.15 | 4.25 | +0.22 | +5.67% | 1 | 3,605 | 88.67% |
| RIOT260116P00012000 | 2024-05-06 2:20PM EDT | 2026-01-16 | 5.60 | 5.65 | 5.75 | 0.00 | - | 6 | 2,703 | 86.67% |
