Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.529,53 -570,39 (-0,97%) CMC Crypto 200
1.304,89 -60,24 (-4,41%) 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:15.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00015000 | 2024-05-07 2:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 484 | 2,377 | 150.00% |
| RIOT240517C00015000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 689 | 5,083 | 122.66% |
| RIOT240524C00015000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 46 | 944 | 117.19% |
| RIOT240531C00015000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 88 | 2,238 | 110.94% |
| RIOT240607C00015000 | 2024-05-07 2:49PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 898 | 386 | 106.84% |
| RIOT240614C00015000 | 2024-05-07 12:46PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.31 | -0.13 | -30.23% | 7 | 53 | 107.42% |
| RIOT240621C00015000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.15 | -30.00% | 1,234 | 15,714 | 105.08% |
| RIOT240920C00015000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.22 | -0.28 | -18.79% | 595 | 8,310 | 100.98% |
| RIOT241220C00015000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.95 | 1.92 | 1.98 | -0.31 | -13.72% | 49 | 193 | 102.15% |
| RIOT250117C00015000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 2.16 | 2.12 | 2.19 | -0.33 | -13.25% | 168 | 16,042 | 102.44% |
| RIOT260116C00015000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 4.10 | 4.05 | 4.45 | -0.41 | -9.09% | 38 | 6,397 | 106.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00015000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 4.35 | 3.90 | 4.90 | 0.00 | - | 98 | 97 | 232.81% |
| RIOT240517P00015000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 4.90 | 3.80 | 5.90 | +0.60 | +13.95% | 8 | 287 | 112.50% |
| RIOT240524P00015000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 4.60 | 4.85 | 4.95 | +0.25 | +5.75% | 3 | 177 | 109.38% |
| RIOT240531P00015000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 4.97 | 4.40 | 5.00 | +0.52 | +11.69% | 6 | 86 | 114.84% |
| RIOT240607P00015000 | 2024-05-07 9:53AM EDT | 2024-06-07 | 4.80 | 4.50 | 5.05 | +0.32 | +7.14% | 1 | 29 | 108.98% |
| RIOT240614P00015000 | 2024-05-07 3:16PM EDT | 2024-06-14 | 5.10 | 5.00 | 5.10 | +0.50 | +10.87% | 4 | 29 | 98.83% |
| RIOT240621P00015000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 5.18 | 5.05 | 5.15 | +0.53 | +11.40% | 2 | 4,289 | 96.68% |
| RIOT240920P00015000 | 2024-05-07 2:03PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.85 | +0.53 | +10.06% | 11 | 1,084 | 91.11% |
| RIOT241220P00015000 | 2024-05-06 10:40AM EDT | 2024-12-20 | 5.94 | 6.30 | 6.45 | 0.00 | - | 1 | 102 | 89.45% |
| RIOT250117P00015000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 6.10 | 6.45 | 6.60 | 0.00 | - | 1 | 2,784 | 88.92% |
| RIOT260116P00015000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 8.15 | 7.90 | 8.05 | 0.00 | - | 9 | 2,024 | 84.72% |
