La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 533,30 +1 559,28 (+2,60 %)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00002500 | 2024-05-15 2:32PM EDT | 2.50 | 7.90 | 6.55 | 8.50 | 0.00 | - | 60 | 5 | 1,328.13% |
| RIOT240524C00005000 | 2024-05-17 11:17AM EDT | 5.00 | 5.60 | 4.00 | 6.10 | +0.80 | +16.67% | 20 | 22 | 756.25% |
| RIOT240524C00005500 | 2024-05-17 11:17AM EDT | 5.50 | 5.13 | 4.45 | 5.50 | +0.58 | +12.75% | 20 | 7 | 457.03% |
| RIOT240524C00006000 | 2024-05-16 10:22AM EDT | 6.00 | 4.16 | 3.00 | 5.10 | 0.00 | - | 30 | 33 | 611.72% |
| RIOT240524C00006500 | 2024-05-16 10:22AM EDT | 6.50 | 3.69 | 3.40 | 4.60 | 0.00 | - | 70 | 52 | 368.36% |
| RIOT240524C00007000 | 2024-05-16 10:20AM EDT | 7.00 | 3.23 | 2.97 | 4.10 | 0.00 | - | 40 | 70 | 334.77% |
| RIOT240524C00007500 | 2024-05-17 2:12PM EDT | 7.50 | 2.59 | 2.34 | 2.80 | +0.02 | +0.78% | 28 | 87 | 106.25% |
| RIOT240524C00008000 | 2024-05-17 3:33PM EDT | 8.00 | 2.10 | 1.92 | 2.31 | +0.07 | +3.45% | 25 | 162 | 118.75% |
| RIOT240524C00008500 | 2024-05-17 3:53PM EDT | 8.50 | 1.61 | 1.11 | 1.82 | +0.01 | +0.62% | 548 | 91 | 159.38% |
| RIOT240524C00009000 | 2024-05-17 3:59PM EDT | 9.00 | 1.18 | 0.91 | 1.17 | +0.17 | +16.83% | 2,124 | 303 | 86.72% |
| RIOT240524C00009500 | 2024-05-17 3:49PM EDT | 9.50 | 0.79 | 0.75 | 0.79 | +0.01 | +1.28% | 271 | 1,149 | 80.47% |
| RIOT240524C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.48 | 0.48 | 0.49 | -0.08 | -14.29% | 4,324 | 2,584 | 82.03% |
| RIOT240524C00010500 | 2024-05-17 3:59PM EDT | 10.50 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 9,370 | 3,253 | 87.11% |
| RIOT240524C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 6,357 | 7,245 | 92.97% |
| RIOT240524C00011500 | 2024-05-17 3:59PM EDT | 11.50 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2,379 | 2,498 | 98.05% |
| RIOT240524C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,836 | 3,162 | 102.34% |
| RIOT240524C00012500 | 2024-05-17 3:58PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,291 | 4,597 | 107.81% |
| RIOT240524C00013000 | 2024-05-17 3:39PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,183 | 1,810 | 117.19% |
| RIOT240524C00013500 | 2024-05-17 3:21PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 180 | 1,176 | 123.44% |
| RIOT240524C00014000 | 2024-05-17 3:41PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,405 | 3,693 | 128.13% |
| RIOT240524C00014500 | 2024-05-17 1:43PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 180 | 544 | 137.50% |
| RIOT240524C00015000 | 2024-05-17 11:54AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 184 | 915 | 148.44% |
| RIOT240524C00015500 | 2024-05-17 11:49AM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 266 | 153.13% |
| RIOT240524C00016000 | 2024-05-17 12:08PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 268 | 450 | 162.50% |
| RIOT240524C00016500 | 2024-05-16 9:40AM EDT | 16.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 225 | 171.88% |
| RIOT240524C00017000 | 2024-05-17 2:04PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 452 | 178.13% |
| RIOT240524C00017500 | 2024-05-17 2:35PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 193 | 187.50% |
| RIOT240524C00018000 | 2024-05-17 2:47PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 160 | 263 | 193.75% |
| RIOT240524C00018500 | 2024-05-13 9:42AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 364.84% |
| RIOT240524C00019000 | 2024-05-17 3:08PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 226 | 193.75% |
| RIOT240524C00020000 | 2024-05-17 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 859 | 187.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00005000 | 2024-05-16 10:09AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 206.25% |
| RIOT240524P00005500 | 2024-04-29 11:09AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 181.25% |
| RIOT240524P00006000 | 2024-05-15 1:33PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 156.25% |
| RIOT240524P00006500 | 2024-05-16 3:02PM EDT | 6.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 150 | 217.97% |
| RIOT240524P00007000 | 2024-05-17 11:46AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 353 | 134.38% |
| RIOT240524P00007500 | 2024-05-17 2:31PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 943 | 117.19% |
| RIOT240524P00008000 | 2024-05-17 3:34PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 321 | 999 | 95.31% |
| RIOT240524P00008500 | 2024-05-17 3:52PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 80 | 1,195 | 83.59% |
| RIOT240524P00009000 | 2024-05-17 3:45PM EDT | 9.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 547 | 1,475 | 79.69% |
| RIOT240524P00009500 | 2024-05-17 3:58PM EDT | 9.50 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 2,677 | 1,718 | 79.30% |
| RIOT240524P00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 4,256 | 3,338 | 83.98% |
| RIOT240524P00010500 | 2024-05-17 3:57PM EDT | 10.50 | 0.72 | 0.72 | 0.75 | -0.09 | -11.11% | 795 | 963 | 85.16% |
| RIOT240524P00011000 | 2024-05-17 3:55PM EDT | 11.00 | 1.08 | 1.09 | 1.35 | -0.07 | -6.09% | 470 | 1,022 | 110.94% |
| RIOT240524P00011500 | 2024-05-17 3:02PM EDT | 11.50 | 1.49 | 1.46 | 1.68 | -0.10 | -6.29% | 69 | 685 | 99.22% |
| RIOT240524P00012000 | 2024-05-17 1:06PM EDT | 12.00 | 1.85 | 1.98 | 2.31 | -0.23 | -11.06% | 26 | 248 | 139.06% |
| RIOT240524P00012500 | 2024-05-17 1:03PM EDT | 12.50 | 2.30 | 2.45 | 2.93 | -0.23 | -9.09% | 7 | 75 | 169.14% |
| RIOT240524P00013000 | 2024-05-17 3:50PM EDT | 13.00 | 2.99 | 2.94 | 3.05 | +0.13 | +4.55% | 42 | 91 | 122.66% |
| RIOT240524P00013500 | 2024-05-17 10:34AM EDT | 13.50 | 3.20 | 3.40 | 4.75 | -0.20 | -5.88% | 2 | 52 | 291.80% |
| RIOT240524P00014000 | 2024-05-17 1:54PM EDT | 14.00 | 3.84 | 2.74 | 5.25 | -0.41 | -9.65% | 12 | 24 | 148.44% |
| RIOT240524P00014500 | 2024-05-16 1:47PM EDT | 14.50 | 4.55 | 3.70 | 5.95 | 0.00 | - | 1 | 31 | 269.14% |
| RIOT240524P00015000 | 2024-05-17 10:18AM EDT | 15.00 | 4.80 | 4.80 | 6.60 | -0.15 | -3.03% | 4 | 176 | 367.97% |
| RIOT240524P00015500 | 2024-05-13 3:48PM EDT | 15.50 | 6.00 | 4.55 | 7.10 | 0.00 | - | 17 | 10 | 297.66% |
| RIOT240524P00016000 | 2024-05-13 3:37PM EDT | 16.00 | 6.45 | 5.30 | 6.60 | 0.00 | - | 8 | 41 | 146.88% |
| RIOT240524P00016500 | 2024-05-15 2:09PM EDT | 16.50 | 6.33 | 5.30 | 8.10 | 0.00 | - | 3 | 13 | 287.50% |
| RIOT240524P00017000 | 2024-05-17 2:22PM EDT | 17.00 | 6.95 | 6.55 | 8.25 | +0.25 | +3.73% | 1 | 5 | 354.69% |
| RIOT240524P00017500 | 2024-05-13 9:53AM EDT | 17.50 | 7.80 | 6.55 | 8.50 | 0.00 | - | 23 | 34 | 239.06% |
| RIOT240524P00018000 | 2024-05-09 3:40PM EDT | 18.00 | 7.72 | 7.00 | 9.65 | 0.00 | - | 2 | 2 | 357.42% |
| RIOT240524P00019000 | 2024-05-03 11:01AM EDT | 19.00 | 8.45 | 7.65 | 10.60 | 0.00 | - | 1 | 5 | 312.50% |
| RIOT240524P00020000 | 2024-05-01 10:11AM EDT | 20.00 | 10.05 | 9.65 | 10.45 | 0.00 | - | 1 | 4 | 295.31% |
