Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.590,43 -374,58 (-0,64%) 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:17.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00017000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 545 | 193.75% |
| RIOT240517C00017000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 1,745 | 145.31% |
| RIOT240524C00017000 | 2024-05-07 1:01PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 28 | 449 | 131.25% |
| RIOT240531C00017000 | 2024-05-07 1:18PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 29 | 326 | 121.88% |
| RIOT240607C00017000 | 2024-05-06 12:36PM EDT | 2024-06-07 | 0.21 | 0.11 | 0.16 | 0.00 | - | 40 | 74 | 116.41% |
| RIOT240621C00017000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 93 | 5,195 | 112.11% |
| RIOT240920C00017000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 0.92 | 0.93 | 0.98 | -0.25 | -21.37% | 313 | 2,165 | 103.52% |
| RIOT241220C00017000 | 2024-05-07 3:43PM EDT | 2024-12-20 | 1.62 | 1.63 | 1.69 | -0.34 | -17.35% | 2 | 89 | 103.61% |
| RIOT250117C00017000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 1.86 | 1.82 | 2.08 | -0.32 | -14.68% | 22 | 7,015 | 106.45% |
| RIOT260116C00017000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 3.82 | 3.75 | 3.90 | -0.45 | -10.54% | 306 | 4,232 | 104.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00017000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 6.26 | 6.25 | 6.90 | 0.00 | - | 15 | 49 | 287.50% |
| RIOT240517P00017000 | 2024-05-06 11:38AM EDT | 2024-05-17 | 6.07 | 5.80 | 7.90 | 0.00 | - | 1 | 254 | 140.63% |
| RIOT240524P00017000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 6.95 | 6.10 | 7.95 | +0.30 | +4.51% | 1 | 18 | 169.92% |
| RIOT240531P00017000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 7.15 | 6.35 | 6.95 | 0.00 | - | 19 | 68 | 128.52% |
| RIOT240607P00017000 | 2024-05-07 3:44PM EDT | 2024-06-07 | 7.00 | 6.30 | 7.60 | +0.60 | +9.37% | 1 | 52 | 113.67% |
| RIOT240621P00017000 | 2024-05-06 10:29AM EDT | 2024-06-21 | 6.25 | 5.45 | 8.05 | 0.00 | - | 2 | 831 | 198.83% |
| RIOT240920P00017000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 7.16 | 7.45 | 7.55 | 0.00 | - | 50 | 656 | 90.04% |
| RIOT241220P00017000 | 2024-05-07 3:43PM EDT | 2024-12-20 | 8.09 | 8.00 | 8.10 | +0.36 | +4.66% | 1 | 4 | 89.36% |
| RIOT250117P00017000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.25 | 0.00 | - | 68 | 2,215 | 87.45% |
| RIOT260116P00017000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 9.55 | 9.50 | 9.65 | 0.00 | - | 1 | 197 | 83.52% |
