Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
38.405,47 -429,63 (-1,11%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.228,92 -838,53 (-1,42%) CMC Crypto 200
1.297,27 -67,86 (-4,97%) 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:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00005000 | 2024-05-07 1:37PM EDT | 2024-05-10 | 5.35 | 5.10 | 5.70 | -0.30 | -5.31% | 360 | 37 | 653.13% |
| RIOT240517C00005000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 5.42 | 4.10 | 6.20 | -1.43 | -20.88% | 1 | 137 | 633.59% |
| RIOT240524C00005000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 4.92 | 4.20 | 6.25 | 0.00 | - | 5 | 2 | 194.53% |
| RIOT240531C00005000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 5.05 | 3.65 | 6.05 | 0.00 | - | 5 | 6 | 379.30% |
| RIOT240607C00005000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 6.00 | 5.05 | 5.30 | 0.00 | - | 10 | 10 | 98.44% |
| RIOT240621C00005000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 5.16 | 5.15 | 5.85 | -0.53 | -9.31% | 12 | 322 | 188.67% |
| RIOT240920C00005000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 5.35 | 5.40 | 5.60 | -0.62 | -10.39% | 26 | 95 | 108.40% |
| RIOT241220C00005000 | 2024-05-07 3:21PM EDT | 2024-12-20 | 5.70 | 4.55 | 6.20 | -0.70 | -10.94% | 1 | 10 | 72.66% |
| RIOT250117C00005000 | 2024-05-07 9:40AM EDT | 2025-01-17 | 6.11 | 4.10 | 7.35 | -0.34 | -5.27% | 13 | 1,491 | 95.51% |
| RIOT260116C00005000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 6.85 | 6.85 | 7.85 | -0.55 | -7.43% | 5 | 844 | 125.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00005000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 325.00% |
| RIOT240517P00005000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.41 | 0.00 | - | 3 | 1,279 | 346.09% |
| RIOT240524P00005000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 156.25% |
| RIOT240531P00005000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 165 | 269.53% |
| RIOT240621P00005000 | 2024-05-06 12:44PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | -0.04 | -40.00% | 1 | 1,260 | 107.03% |
| RIOT240920P00005000 | 2024-05-07 1:47PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 10 | 1,891 | 94.53% |
| RIOT241220P00005000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22% | 1 | 67 | 93.55% |
| RIOT250117P00005000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 0.50 | 0.51 | 0.54 | 0.00 | - | 12 | 3,612 | 93.46% |
| RIOT260116P00005000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 1.31 | 1.30 | 1.36 | +0.02 | +1.55% | 10 | 1,010 | 92.19% |
