Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.998,18 -921,68 (-1,56%) CMC Crypto 200
1.293,38 -71,75 (-5,25%) 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:13.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00013000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,492 | 6,530 | 121.88% |
| RIOT240517C00013000 | 2024-05-07 3:10PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 823 | 5,531 | 104.69% |
| RIOT240524C00013000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.20 | -0.14 | -43.75% | 126 | 1,135 | 103.13% |
| RIOT240531C00013000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.29 | -0.15 | -35.71% | 154 | 1,052 | 98.63% |
| RIOT240607C00013000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 0.38 | 0.36 | 0.39 | -0.18 | -32.14% | 5 | 507 | 98.83% |
| RIOT240614C00013000 | 2024-05-07 1:57PM EDT | 2024-06-14 | 0.49 | 0.46 | 0.49 | -0.32 | -39.51% | 2 | 60 | 98.83% |
| RIOT240621C00013000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.57 | -0.23 | -29.11% | 729 | 6,442 | 97.85% |
| RIOT240920C00013000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 1.54 | 1.55 | 1.59 | -0.38 | -19.79% | 66 | 4,250 | 99.37% |
| RIOT241220C00013000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 2.30 | 2.30 | 2.50 | -0.42 | -15.44% | 208 | 798 | 102.93% |
| RIOT250117C00013000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 2.47 | 2.51 | 2.58 | -0.46 | -15.70% | 1 | 56 | 101.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00013000 | 2024-05-07 3:18PM EDT | 2024-05-10 | 3.00 | 2.62 | 4.30 | +0.74 | +32.74% | 31 | 167 | 350.78% |
| RIOT240517P00013000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 3.05 | 2.75 | 2.98 | +0.75 | +32.61% | 7 | 573 | 85.94% |
| RIOT240524P00013000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 3.05 | 2.50 | 3.05 | +0.46 | +17.76% | 15 | 103 | 108.20% |
| RIOT240531P00013000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 3.10 | 3.00 | 3.15 | +0.47 | +17.87% | 55 | 471 | 95.31% |
| RIOT240607P00013000 | 2024-05-06 2:02PM EDT | 2024-06-07 | 2.74 | 3.10 | 3.65 | 0.00 | - | 8 | 10 | 116.02% |
| RIOT240614P00013000 | 2024-05-03 3:08PM EDT | 2024-06-14 | 2.98 | 3.20 | 3.30 | 0.00 | - | 3 | 5 | 93.75% |
| RIOT240621P00013000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 2.95 | 3.25 | 3.35 | 0.00 | - | 8 | 1,677 | 90.63% |
| RIOT240920P00013000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 4.21 | 4.10 | 4.20 | +0.31 | +7.95% | 1 | 680 | 89.26% |
| RIOT241220P00013000 | 2024-05-06 12:06PM EDT | 2024-12-20 | 4.45 | 4.75 | 4.85 | 0.00 | - | 1 | 43 | 89.55% |
