Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
38.488,14 -346,96 (-0,89%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.193,23 -1.260,25 (-2,12%) CMC Crypto 200
1.297,75 -67,38 (-4,93%) 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:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00016000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 762 | 200.00% |
| RIOT240517C00016000 | 2024-05-07 2:48PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 628 | 3,392 | 137.50% |
| RIOT240524C00016000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 3 | 377 | 126.56% |
| RIOT240531C00016000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 6 | 470 | 118.75% |
| RIOT240607C00016000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 0.24 | 0.14 | 0.19 | 0.00 | - | 51 | 86 | 113.67% |
| RIOT240621C00016000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.12 | -30.00% | 94 | 4,259 | 109.57% |
| RIOT240920C00016000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 1.06 | 1.05 | 1.08 | -0.23 | -17.83% | 129 | 2,649 | 102.54% |
| RIOT241220C00016000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 1.78 | 1.77 | 1.83 | -0.44 | -19.82% | 61 | 947 | 103.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00016000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 5.25 | 4.80 | 5.90 | 0.00 | - | 10 | 37 | 301.56% |
| RIOT240517P00016000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 5.30 | 4.80 | 6.90 | 0.00 | - | 67 | 241 | 132.81% |
| RIOT240524P00016000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 5.35 | 5.80 | 5.95 | 0.00 | - | 17 | 97 | 116.41% |
| RIOT240531P00016000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 5.84 | 5.30 | 6.45 | 0.00 | - | 2 | 122 | 97.66% |
| RIOT240607P00016000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 5.45 | 5.20 | 6.50 | 0.00 | - | 61 | 95 | 75.00% |
| RIOT240621P00016000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 6.13 | 6.00 | 6.10 | +0.53 | +9.46% | 2 | 1,739 | 101.95% |
| RIOT240920P00016000 | 2024-05-07 11:04AM EDT | 2024-09-20 | 6.40 | 6.60 | 6.70 | -0.02 | -0.31% | 2 | 957 | 91.50% |
| RIOT241220P00016000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 6.37 | 7.15 | 7.25 | 0.00 | - | 1 | 7 | 89.55% |
