La bourse ferme dans 2 h 32 min
CAC 40
7 997,31 +82,66 (+1,04 %) Euro Stoxx 50
4 939,15 +48,54 (+0,99 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0799 +0,0072 (+0,67 %) Gold future
2 311,30 +1,70 (+0,07 %) Bitcoin EUR
56 219,53 +1 877,52 (+3,45 %)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-05-02 2:30PM EDT | 2.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 302 | 73 | 0.00% |
| RIOT240503C00003500 | 2024-05-02 2:33PM EDT | 3.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 690 | 111 | 0.00% |
| RIOT240503C00004000 | 2024-05-02 2:34PM EDT | 4.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 690 | 110 | 0.00% |
| RIOT240503C00005000 | 2024-05-02 2:33PM EDT | 5.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 660 | 199 | 0.00% |
| RIOT240503C00005500 | 2024-05-02 3:38PM EDT | 5.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 601 | 37 | 0.00% |
| RIOT240503C00006000 | 2024-05-02 2:48PM EDT | 6.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 481 | 106 | 0.00% |
| RIOT240503C00006500 | 2024-05-02 2:34PM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 302 | 19 | 0.00% |
| RIOT240503C00007000 | 2024-05-02 3:13PM EDT | 7.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 341 | 69 | 0.00% |
| RIOT240503C00007500 | 2024-05-02 3:36PM EDT | 7.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 263 | 321 | 0.00% |
| RIOT240503C00008000 | 2024-05-02 12:11PM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,554 | 0.00% |
| RIOT240503C00008500 | 2024-05-02 3:28PM EDT | 8.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 1,099 | 0.00% |
| RIOT240503C00009000 | 2024-05-02 3:50PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 195 | 2,664 | 0.00% |
| RIOT240503C00009500 | 2024-05-02 3:57PM EDT | 9.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 639 | 1,485 | 0.00% |
| RIOT240503C00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,111 | 5,508 | 0.00% |
| RIOT240503C00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,901 | 4,864 | 12.50% |
| RIOT240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,814 | 10,014 | 50.00% |
| RIOT240503C00011500 | 2024-05-02 3:58PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,597 | 4,833 | 50.00% |
| RIOT240503C00012000 | 2024-05-02 3:58PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,890 | 9,735 | 50.00% |
| RIOT240503C00012500 | 2024-05-02 3:57PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 4,506 | 50.00% |
| RIOT240503C00013000 | 2024-05-02 3:34PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 8,553 | 50.00% |
| RIOT240503C00013500 | 2024-05-02 3:12PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 2,762 | 50.00% |
| RIOT240503C00014000 | 2024-05-02 3:52PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,095 | 5,175 | 50.00% |
| RIOT240503C00014500 | 2024-05-02 1:50PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,709 | 50.00% |
| RIOT240503C00015000 | 2024-05-02 3:08PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 5,613 | 50.00% |
| RIOT240503C00015500 | 2024-05-02 12:22PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,520 | 50.00% |
| RIOT240503C00016000 | 2024-05-02 12:35PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,957 | 50.00% |
| RIOT240503C00016500 | 2024-05-02 2:12PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 1,126 | 50.00% |
| RIOT240503C00017000 | 2024-05-02 11:25AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 846 | 50.00% |
| RIOT240503C00017500 | 2024-05-02 10:42AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,380 | 50.00% |
| RIOT240503C00018000 | 2024-05-01 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,444 | 50.00% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 489 | 50.00% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 595 | 50.00% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 50.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 117 | 50.00% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 50.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| RIOT240503C00025000 | 2024-05-02 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,396 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RIOT240503P00006000 | 2024-05-01 9:47AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| RIOT240503P00006500 | 2024-05-01 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 92 | 50.00% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 919 | 50.00% |
| RIOT240503P00007500 | 2024-05-01 9:31AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,953 | 50.00% |
| RIOT240503P00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 3,929 | 50.00% |
| RIOT240503P00008500 | 2024-05-02 1:19PM EDT | 8.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 586 | 4,307 | 175.00% |
| RIOT240503P00009000 | 2024-05-02 3:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,017 | 3,990 | 50.00% |
| RIOT240503P00009500 | 2024-05-02 3:57PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,800 | 3,087 | 50.00% |
| RIOT240503P00010000 | 2024-05-02 3:59PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,538 | 6,062 | 25.00% |
| RIOT240503P00010500 | 2024-05-02 3:59PM EDT | 10.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 882 | 3,944 | 0.00% |
| RIOT240503P00011000 | 2024-05-02 3:59PM EDT | 11.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 467 | 1,701 | 0.00% |
| RIOT240503P00011500 | 2024-05-02 3:40PM EDT | 11.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 130 | 5,338 | 0.00% |
| RIOT240503P00012000 | 2024-05-02 3:15PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 102 | 3,183 | 0.00% |
| RIOT240503P00012500 | 2024-05-02 11:36AM EDT | 12.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 0.00% |
| RIOT240503P00013000 | 2024-05-02 3:47PM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 66 | 107 | 0.00% |
| RIOT240503P00013500 | 2024-05-02 3:47PM EDT | 13.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 139 | 56 | 0.00% |
| RIOT240503P00014000 | 2024-05-02 2:06PM EDT | 14.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240503P00014500 | 2024-05-02 2:09PM EDT | 14.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| RIOT240503P00015000 | 2024-05-01 3:10PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| RIOT240503P00015500 | 2024-05-01 3:10PM EDT | 15.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240503P00016000 | 2024-05-01 3:14PM EDT | 16.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIOT240503P00016500 | 2024-05-01 3:14PM EDT | 16.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00017000 | 2024-05-02 12:03PM EDT | 17.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIOT240503P00017500 | 2024-05-02 12:03PM EDT | 17.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| RIOT240503P00018000 | 2024-05-01 10:16AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240503P00018500 | 2024-05-02 12:03PM EDT | 18.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIOT240503P00019000 | 2024-05-02 12:03PM EDT | 19.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240503P00019500 | 2024-05-02 12:03PM EDT | 19.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00020000 | 2024-05-01 3:07PM EDT | 20.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
