Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.720,15 -304,57 (-0,52%) 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:14.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00014000 | 2024-05-07 3:18PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 358 | 3,656 | 150.00% |
| RIOT240517C00014000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 472 | 5,314 | 114.84% |
| RIOT240524C00014000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.09 | -42.86% | 13 | 2,624 | 108.98% |
| RIOT240531C00014000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 257 | 1,433 | 104.69% |
| RIOT240607C00014000 | 2024-05-07 2:30PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.29 | -0.15 | -36.59% | 5 | 313 | 102.34% |
| RIOT240614C00014000 | 2024-05-07 11:32AM EDT | 2024-06-14 | 0.43 | 0.34 | 0.38 | -0.12 | -21.82% | 3 | 57 | 102.54% |
| RIOT240621C00014000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.45 | -0.19 | -30.16% | 1,153 | 5,890 | 101.76% |
| RIOT240920C00014000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 1.36 | 1.37 | 1.38 | -0.32 | -19.05% | 413 | 4,759 | 100.44% |
| RIOT241220C00014000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 2.07 | 1.61 | 2.16 | -0.47 | -18.50% | 6 | 162 | 93.90% |
| RIOT250117C00014000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 2.26 | 2.30 | 2.53 | -0.39 | -14.72% | 4 | 14 | 104.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00014000 | 2024-05-07 10:01AM EDT | 2024-05-10 | 3.67 | 2.97 | 3.90 | +0.32 | +9.55% | 1 | 149 | 200.78% |
| RIOT240517P00014000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 3.98 | 2.77 | 5.30 | +0.58 | +17.06% | 7 | 537 | 160.16% |
| RIOT240524P00014000 | 2024-05-06 2:42PM EDT | 2024-05-24 | 3.45 | 3.45 | 4.00 | 0.00 | - | 5 | 35 | 118.36% |
| RIOT240531P00014000 | 2024-05-06 12:38PM EDT | 2024-05-31 | 3.37 | 3.40 | 4.05 | 0.00 | - | 1 | 230 | 108.59% |
| RIOT240607P00014000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 4.13 | 4.00 | 4.20 | +0.23 | +5.90% | 3 | 10 | 102.34% |
| RIOT240614P00014000 | 2024-05-02 1:28PM EDT | 2024-06-14 | 4.33 | 3.55 | 4.20 | 0.00 | - | - | 1 | 58.59% |
| RIOT240621P00014000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 4.26 | 4.15 | 4.25 | +0.44 | +11.52% | 23 | 1,742 | 95.31% |
| RIOT240920P00014000 | 2024-05-06 2:20PM EDT | 2024-09-20 | 4.70 | 4.90 | 5.00 | 0.00 | - | 10 | 1,119 | 89.84% |
| RIOT241220P00014000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 4.95 | 5.50 | 5.95 | 0.00 | - | - | 61 | 94.24% |
