Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.420,36 -414,74 (-1,07%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.215,38 -883,21 (-1,49%) CMC Crypto 200
1.296,19 -68,94 (-5,05%) 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:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00007000 | 2024-05-07 3:17PM EDT | 2024-05-10 | 3.13 | 2.82 | 4.15 | -0.72 | -18.70% | 110 | 57 | 441.41% |
| RIOT240517C00007000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 3.45 | 1.96 | 4.80 | -0.27 | -7.26% | 5 | 567 | 210.16% |
| RIOT240524C00007000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 3.20 | 2.76 | 5.25 | -0.80 | -20.00% | 5 | 31 | 283.59% |
| RIOT240531C00007000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 3.22 | 2.86 | 4.30 | -0.72 | -18.27% | 2 | 4 | 172.66% |
| RIOT240607C00007000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 3.60 | 3.20 | 3.35 | 0.00 | - | 6 | 1 | 97.66% |
| RIOT240621C00007000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 3.25 | 3.30 | 4.85 | -0.65 | -16.67% | 24 | 637 | 181.64% |
| RIOT240920C00007000 | 2024-05-07 1:59PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | -0.23 | -5.44% | 21 | 402 | 99.90% |
| RIOT241220C00007000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 5.00 | 4.15 | 5.00 | 0.00 | - | 1 | 35 | 103.91% |
| RIOT250117C00007000 | 2024-05-07 1:38PM EDT | 2025-01-17 | 4.75 | 4.60 | 5.65 | -0.35 | -6.86% | 1 | 3,149 | 121.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00007000 | 2024-05-06 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 659 | 209.38% |
| RIOT240517P00007000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 73 | 492 | 120.31% |
| RIOT240524P00007000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 287 | 122.66% |
| RIOT240531P00007000 | 2024-05-07 12:07PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 15 | 120 | 96.88% |
| RIOT240607P00007000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 50 | 22 | 91.02% |
| RIOT240614P00007000 | 2024-05-07 1:07PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 23 | 1 | 91.41% |
| RIOT240621P00007000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 72 | 4,514 | 88.28% |
| RIOT240920P00007000 | 2024-05-07 2:45PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.69 | +0.06 | +9.52% | 18 | 815 | 90.63% |
| RIOT241220P00007000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 1.12 | 1.11 | 1.14 | +0.07 | +6.67% | 2 | 300 | 91.11% |
| RIOT250117P00007000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 1.17 | 1.22 | 1.27 | +0.04 | +3.54% | 4 | 11,336 | 91.21% |
