Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.858,87 +6,60 (+0,02%) Bitcoin EUR
58.706,23 -272,38 (-0,46%) CMC Crypto 200
1.305,57 -59,56 (-4,36%) Nasdaq Compositive
16.321,83 -27,42 (-0,17%) S&P 500
5.182,86 +2,12 (+0,04%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:8.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00008000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 2.08 | 2.00 | 2.07 | -0.63 | -23.25% | 56 | 713 | 115.63% |
| RIOT240517C00008000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 2.20 | 2.07 | 2.11 | -0.55 | -20.00% | 25 | 1,517 | 84.38% |
| RIOT240524C00008000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 2.57 | 2.14 | 2.21 | 0.00 | - | 1 | 58 | 91.41% |
| RIOT240531C00008000 | 2024-05-06 10:35AM EDT | 2024-05-31 | 3.16 | 2.20 | 2.25 | 0.00 | - | 10 | 129 | 87.11% |
| RIOT240607C00008000 | 2024-05-06 11:54AM EDT | 2024-06-07 | 2.90 | 2.27 | 2.33 | -0.40 | -12.12% | 1 | 260 | 87.89% |
| RIOT240614C00008000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.44 | 2.25 | 2.41 | -0.89 | -26.73% | 8 | 2 | 83.40% |
| RIOT240621C00008000 | 2024-05-07 2:08PM EDT | 2024-06-21 | 2.50 | 2.42 | 2.47 | -0.60 | -19.35% | 16 | 2,106 | 89.26% |
| RIOT240920C00008000 | 2024-05-07 1:17PM EDT | 2024-09-20 | 3.50 | 3.25 | 3.35 | -0.43 | -10.94% | 42 | 4,692 | 97.66% |
| RIOT241220C00008000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 3.85 | 3.90 | 3.95 | 0.00 | - | 49 | 65 | 100.49% |
| RIOT250117C00008000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 4.40 | 4.05 | 4.10 | -0.25 | -5.38% | 31 | 223 | 100.49% |
| RIOT260116C00008000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 5.98 | 5.60 | 5.70 | -0.22 | -3.55% | 17 | 1,661 | 104.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00008000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,518 | 112.50% |
| RIOT240517P00008000 | 2024-05-07 2:24PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 91 | 4,662 | 90.63% |
| RIOT240524P00008000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 446 | 394 | 87.11% |
| RIOT240531P00008000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 11 | 1,457 | 84.77% |
| RIOT240607P00008000 | 2024-05-07 1:14PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 58 | 1,697 | 84.77% |
| RIOT240614P00008000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 2 | 14 | 87.30% |
| RIOT240621P00008000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | +0.07 | +24.14% | 122 | 3,442 | 86.33% |
| RIOT240920P00008000 | 2024-05-07 2:29PM EDT | 2024-09-20 | 1.08 | 1.07 | 1.10 | +0.12 | +12.50% | 35 | 1,790 | 89.55% |
| RIOT241220P00008000 | 2024-05-06 11:08AM EDT | 2024-12-20 | 1.50 | 1.60 | 1.63 | 0.00 | - | 3 | 85 | 90.48% |
| RIOT250117P00008000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 1.67 | 1.72 | 1.76 | +0.09 | +5.70% | 46 | 606 | 90.04% |
| RIOT260116P00008000 | 2024-05-07 12:52PM EDT | 2026-01-16 | 2.94 | 2.95 | 2.99 | +0.07 | +2.44% | 2 | 1,920 | 88.38% |
