Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.600,05 -430,00 (-0,73%) CMC Crypto 200
1.306,84 -58,29 (-4,27%) 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:9.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510C00009000 | 2024-05-07 3:22PM EDT | 2024-05-10 | 1.20 | 1.18 | 1.37 | -0.60 | -33.33% | 119 | 396 | 119.53% |
| RIOT240517C00009000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 1.25 | 1.32 | 1.41 | -0.65 | -34.21% | 48 | 2,723 | 92.19% |
| RIOT240524C00009000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 1.44 | 1.46 | 1.69 | -0.61 | -29.76% | 74 | 278 | 102.54% |
| RIOT240531C00009000 | 2024-05-07 2:13PM EDT | 2024-05-31 | 1.51 | 1.42 | 1.81 | -0.56 | -27.05% | 26 | 192 | 91.60% |
| RIOT240607C00009000 | 2024-05-07 2:02PM EDT | 2024-06-07 | 1.72 | 1.67 | 2.21 | -0.43 | -20.00% | 55 | 517 | 112.89% |
| RIOT240614C00009000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 1.86 | 1.27 | 2.49 | -0.72 | -27.91% | 11 | 9 | 97.07% |
| RIOT240621C00009000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 1.86 | 1.89 | 1.92 | -0.55 | -22.82% | 73 | 5,003 | 91.31% |
| RIOT240920C00009000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 2.83 | 2.76 | 3.95 | -0.51 | -15.27% | 87 | 3,815 | 119.24% |
| RIOT241220C00009000 | 2024-05-07 3:13PM EDT | 2024-12-20 | 3.52 | 3.50 | 3.60 | -0.58 | -14.15% | 6 | 106 | 99.51% |
| RIOT250117C00009000 | 2024-05-07 12:56PM EDT | 2025-01-17 | 3.88 | 3.70 | 3.80 | -0.57 | -12.81% | 5 | 694 | 100.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240510P00009000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 606 | 1,859 | 89.06% |
| RIOT240517P00009000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 437 | 3,816 | 85.94% |
| RIOT240524P00009000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.29 | +0.08 | +36.36% | 79 | 418 | 84.77% |
| RIOT240531P00009000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 0.41 | 0.37 | 0.39 | +0.11 | +36.67% | 114 | 591 | 83.98% |
| RIOT240607P00009000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 0.48 | 0.47 | 0.49 | +0.08 | +20.00% | 59 | 109 | 84.57% |
| RIOT240614P00009000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.60 | 0.57 | 0.59 | +0.10 | +20.00% | 27 | 30 | 85.55% |
| RIOT240621P00009000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.67 | +0.09 | +15.79% | 313 | 2,890 | 85.35% |
| RIOT240920P00009000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 1.55 | 1.51 | 1.54 | +0.14 | +9.93% | 14 | 1,150 | 89.06% |
| RIOT241220P00009000 | 2024-05-07 2:37PM EDT | 2024-12-20 | 2.15 | 2.08 | 2.12 | +0.05 | +2.38% | 261 | 72 | 89.45% |
| RIOT250117P00009000 | 2024-05-07 1:19PM EDT | 2025-01-17 | 2.24 | 2.23 | 2.28 | +0.16 | +7.69% | 1 | 556 | 89.65% |
