Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
38.472,45 -362,65 (-0,93%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.394,37 -1.051,15 (-1,77%) CMC Crypto 200
1.298,05 -67,07 (-4,91%) 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:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00020000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 287.50% |
| RIOT240517C00020000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 6,305 | 190.63% |
| RIOT240524C00020000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 141 | 615 | 150.00% |
| RIOT240531C00020000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 230 | 976 | 138.28% |
| RIOT240607C00020000 | 2024-05-07 3:17PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.11 | 0.00 | - | 31 | 155 | 132.03% |
| RIOT240614C00020000 | 2024-05-06 12:12PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.14 | -0.05 | -23.81% | 5 | 15 | 127.34% |
| RIOT240621C00020000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 380 | 13,985 | 125.00% |
| RIOT240920C00020000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 0.68 | 0.68 | 0.72 | -0.17 | -20.00% | 717 | 10,713 | 106.93% |
| RIOT241220C00020000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 1.33 | 1.29 | 1.34 | -0.23 | -14.74% | 65 | 684 | 105.18% |
| RIOT250117C00020000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 1.51 | 1.48 | 1.55 | -0.29 | -16.11% | 309 | 20,895 | 105.52% |
| RIOT260116C00020000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 3.45 | 3.30 | 3.55 | -0.30 | -8.00% | 288 | 3,983 | 104.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00020000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 9.05 | 8.80 | 10.35 | 0.00 | - | 6 | 3 | 653.91% |
| RIOT240517P00020000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 9.95 | 8.80 | 10.90 | +0.61 | +6.53% | 6 | 9 | 184.38% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 10.05 | 8.80 | 10.90 | 0.00 | - | 1 | 4 | 140.63% |
| RIOT240621P00020000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 10.01 | 9.85 | 10.95 | +0.82 | +8.92% | 6 | 650 | 173.83% |
| RIOT240920P00020000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 10.15 | 10.20 | 11.75 | 0.00 | - | 1 | 289 | 128.32% |
| RIOT241220P00020000 | 2024-04-29 3:25PM EDT | 2024-12-20 | 10.18 | 10.55 | 10.75 | 0.00 | - | 10 | 91 | 87.50% |
| RIOT250117P00020000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 10.89 | 10.35 | 11.25 | 0.00 | - | 6 | 2,090 | 87.89% |
| RIOT260116P00020000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 11.30 | 11.20 | 12.70 | 0.00 | - | 1 | 1,157 | 79.54% |
