La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 377,01 +426,59 (+0,69 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621C00002000 | 2024-05-30 9:55AM EDT | 2.00 | 8.40 | 7.20 | 8.95 | 0.00 | - | 3 | 79 | 581.25% |
| RIOT240621C00003000 | 2024-04-29 1:27PM EDT | 3.00 | 8.45 | 6.55 | 7.25 | 0.00 | - | 1 | 55 | 352.34% |
| RIOT240621C00004000 | 2024-05-31 2:10PM EDT | 4.00 | 5.72 | 4.45 | 6.70 | -0.08 | -1.38% | 1 | 1,950 | 516.41% |
| RIOT240621C00005000 | 2024-05-24 3:36PM EDT | 5.00 | 4.65 | 3.20 | 5.95 | 0.00 | - | 1 | 319 | 464.45% |
| RIOT240621C00005500 | 2024-05-22 3:50PM EDT | 5.50 | 5.25 | 3.70 | 5.85 | 0.00 | - | - | 6 | 282.81% |
| RIOT240621C00006000 | 2024-05-30 2:53PM EDT | 6.00 | 3.70 | 3.40 | 4.10 | -0.80 | -17.78% | 2 | 315 | 93.75% |
| RIOT240621C00007000 | 2024-05-31 1:39PM EDT | 7.00 | 2.85 | 2.74 | 2.93 | -0.30 | -9.52% | 7 | 614 | 105.86% |
| RIOT240621C00007500 | 2024-05-24 3:56PM EDT | 7.50 | 2.45 | 2.10 | 2.51 | -0.52 | -17.51% | 3 | 18 | 79.69% |
| RIOT240621C00008000 | 2024-05-31 2:32PM EDT | 8.00 | 1.79 | 1.84 | 1.95 | -0.44 | -19.73% | 32 | 2,137 | 83.98% |
| RIOT240621C00008500 | 2024-05-31 3:03PM EDT | 8.50 | 1.41 | 1.44 | 1.56 | -0.56 | -28.43% | 13 | 10 | 82.23% |
| RIOT240621C00009000 | 2024-05-31 3:49PM EDT | 9.00 | 1.06 | 1.10 | 1.31 | -0.34 | -24.29% | 89 | 4,517 | 87.11% |
| RIOT240621C00009500 | 2024-05-31 3:55PM EDT | 9.50 | 0.85 | 0.85 | 0.88 | -0.40 | -32.00% | 330 | 124 | 80.47% |
| RIOT240621C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.64 | 0.64 | 0.66 | -0.21 | -24.71% | 1,240 | 8,898 | 82.03% |
| RIOT240621C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.48 | 0.48 | 0.50 | -0.17 | -26.15% | 249 | 724 | 84.18% |
| RIOT240621C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 2,414 | 9,103 | 85.94% |
| RIOT240621C00011500 | 2024-05-31 3:44PM EDT | 11.50 | 0.27 | 0.26 | 0.30 | -0.13 | -32.50% | 316 | 742 | 88.87% |
| RIOT240621C00012000 | 2024-05-31 3:52PM EDT | 12.00 | 0.22 | 0.21 | 0.24 | -0.09 | -29.03% | 2,109 | 28,853 | 92.97% |
| RIOT240621C00012500 | 2024-05-31 3:45PM EDT | 12.50 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 35 | 2,202 | 96.09% |
| RIOT240621C00013000 | 2024-05-31 3:45PM EDT | 13.00 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 142 | 6,931 | 100.00% |
| RIOT240621C00013500 | 2024-05-31 12:19PM EDT | 13.50 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 33 | 121 | 102.34% |
| RIOT240621C00014000 | 2024-05-31 3:59PM EDT | 14.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 112 | 6,355 | 106.64% |
| RIOT240621C00014500 | 2024-05-31 9:33AM EDT | 14.50 | 0.25 | 0.08 | 0.11 | +0.13 | +108.33% | 1 | 317 | 111.72% |
| RIOT240621C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 493 | 22,226 | 115.63% |
| RIOT240621C00015500 | 2024-05-30 2:52PM EDT | 15.50 | 0.13 | 0.06 | 0.10 | +0.01 | +8.33% | 9 | 267 | 120.31% |
| RIOT240621C00016000 | 2024-05-31 2:46PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 45 | 5,984 | 123.05% |
| RIOT240621C00017000 | 2024-05-31 11:59AM EDT | 17.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 25 | 5,046 | 130.47% |
| RIOT240621C00018000 | 2024-05-31 2:01PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 441 | 5,851 | 138.28% |
| RIOT240621C00019000 | 2024-05-31 3:29PM EDT | 19.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 1,922 | 154.69% |
| RIOT240621C00020000 | 2024-05-31 3:15PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 23,543 | 151.56% |
| RIOT240621C00021000 | 2024-05-31 3:44PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 3,320 | 153.13% |
| RIOT240621C00022000 | 2024-05-29 12:14PM EDT | 22.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 72 | 4,127 | 157.81% |
| RIOT240621C00023000 | 2024-05-31 1:46PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 44 | 1,975 | 167.97% |
| RIOT240621C00024000 | 2024-05-29 9:45AM EDT | 24.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 100 | 3,105 | 213.28% |
| RIOT240621C00025000 | 2024-05-31 3:43PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 15,172 | 171.88% |
| RIOT240621C00026000 | 2024-05-29 9:46AM EDT | 26.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 100 | 1,033 | 227.34% |
| RIOT240621C00027000 | 2024-05-30 2:19PM EDT | 27.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 3 | 4,450 | 224.22% |
| RIOT240621C00028000 | 2024-05-30 9:53AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 926 | 184.38% |
| RIOT240621C00029000 | 2024-05-29 9:30AM EDT | 29.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 1,392 | 249.22% |
| RIOT240621C00030000 | 2024-05-30 1:49PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 3,488 | 193.75% |
| RIOT240621C00031000 | 2024-05-31 10:57AM EDT | 31.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 16 | 2,003 | 229.69% |
| RIOT240621C00035000 | 2024-05-31 2:37PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 222 | 27,903 | 209.38% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621P00002000 | 2024-05-31 1:06PM EDT | 2.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 1 | 39 | 603.13% |
| RIOT240621P00003000 | 2024-05-28 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 193.75% |
| RIOT240621P00004000 | 2024-05-29 1:50PM EDT | 4.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 531 | 181.25% |
| RIOT240621P00005000 | 2024-05-30 1:48PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,211 | 134.38% |
| RIOT240621P00005500 | 2024-05-24 12:00PM EDT | 5.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 4 | 4 | 175.00% |
| RIOT240621P00006000 | 2024-05-31 12:20PM EDT | 6.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 5 | 2,427 | 100.00% |
| RIOT240621P00006500 | 2024-05-31 3:55PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 9 | 0 | 89.06% |
| RIOT240621P00007000 | 2024-05-31 3:52PM EDT | 7.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 57 | 5,385 | 85.94% |
| RIOT240621P00007500 | 2024-05-31 2:58PM EDT | 7.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 22 | 90 | 79.69% |
| RIOT240621P00008000 | 2024-05-31 3:40PM EDT | 8.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 199 | 5,383 | 76.17% |
| RIOT240621P00008500 | 2024-05-31 3:31PM EDT | 8.50 | 0.23 | 0.20 | 0.22 | +0.07 | +43.75% | 82 | 198 | 74.61% |
| RIOT240621P00009000 | 2024-05-31 3:59PM EDT | 9.00 | 0.37 | 0.36 | 0.38 | +0.11 | +42.31% | 757 | 6,012 | 75.59% |
| RIOT240621P00009500 | 2024-05-31 3:25PM EDT | 9.50 | 0.63 | 0.58 | 0.61 | +0.15 | +31.25% | 144 | 695 | 77.15% |
| RIOT240621P00010000 | 2024-05-31 3:57PM EDT | 10.00 | 0.89 | 0.86 | 0.89 | +0.13 | +17.11% | 511 | 12,867 | 78.13% |
| RIOT240621P00010500 | 2024-05-31 3:36PM EDT | 10.50 | 1.30 | 1.19 | 1.24 | +0.26 | +25.00% | 87 | 766 | 80.27% |
| RIOT240621P00011000 | 2024-05-31 2:52PM EDT | 11.00 | 1.68 | 1.45 | 1.62 | +0.53 | +46.09% | 235 | 2,466 | 74.80% |
| RIOT240621P00011500 | 2024-05-31 2:06PM EDT | 11.50 | 2.06 | 1.90 | 2.05 | +0.51 | +32.90% | 188 | 73 | 79.69% |
| RIOT240621P00012000 | 2024-05-31 2:58PM EDT | 12.00 | 2.57 | 2.36 | 2.50 | +0.74 | +40.44% | 12 | 19,562 | 84.18% |
| RIOT240621P00012500 | 2024-05-30 3:38PM EDT | 12.50 | 3.00 | 2.75 | 2.95 | +0.42 | +16.28% | 1 | 66 | 78.52% |
| RIOT240621P00013000 | 2024-05-31 3:13PM EDT | 13.00 | 3.40 | 3.15 | 3.45 | +0.36 | +11.84% | 96 | 1,726 | 72.66% |
| RIOT240621P00013500 | 2024-05-29 12:01PM EDT | 13.50 | 3.60 | 3.40 | 3.90 | +0.02 | +0.56% | 2 | 11 | 106.64% |
| RIOT240621P00014000 | 2024-05-30 3:22PM EDT | 14.00 | 4.30 | 4.30 | 4.40 | +0.50 | +13.16% | 1 | 1,735 | 103.13% |
| RIOT240621P00014500 | 2024-05-31 3:11PM EDT | 14.50 | 4.88 | 4.30 | 4.90 | +0.63 | +14.82% | 3 | 12 | 122.27% |
| RIOT240621P00015000 | 2024-05-31 2:39PM EDT | 15.00 | 5.41 | 4.20 | 5.40 | +0.51 | +10.41% | 27 | 2,578 | 129.69% |
| RIOT240621P00015500 | 2024-05-24 3:11PM EDT | 15.50 | 5.25 | 5.05 | 5.90 | 0.00 | - | 4 | 4 | 136.72% |
| RIOT240621P00016000 | 2024-05-31 2:07PM EDT | 16.00 | 6.36 | 6.10 | 6.65 | +0.40 | +6.71% | 8 | 1,811 | 136.72% |
| RIOT240621P00017000 | 2024-05-31 1:45PM EDT | 17.00 | 7.32 | 6.70 | 8.35 | +0.62 | +9.25% | 11 | 735 | 182.03% |
| RIOT240621P00018000 | 2024-05-31 11:13AM EDT | 18.00 | 8.23 | 6.65 | 9.10 | +0.76 | +10.17% | 5 | 317 | 280.08% |
| RIOT240621P00019000 | 2024-05-13 3:10PM EDT | 19.00 | 9.47 | 8.50 | 10.10 | 0.00 | - | 25 | 55 | 140.63% |
| RIOT240621P00020000 | 2024-05-30 3:35PM EDT | 20.00 | 9.85 | 9.50 | 11.10 | 0.00 | - | 201 | 364 | 148.44% |
| RIOT240621P00021000 | 2024-05-13 10:11AM EDT | 21.00 | 11.40 | 10.45 | 12.10 | 0.00 | - | 3 | 40 | 137.50% |
| RIOT240621P00022000 | 2024-05-21 1:43PM EDT | 22.00 | 11.35 | 11.90 | 13.05 | 0.00 | - | 1 | 22 | 223.83% |
| RIOT240621P00023000 | 2024-05-29 10:28AM EDT | 23.00 | 12.74 | 12.45 | 14.15 | 0.00 | - | 12 | 36 | 171.88% |
| RIOT240621P00024000 | 2024-03-27 10:14AM EDT | 24.00 | 12.67 | 12.20 | 12.25 | 0.00 | - | 1 | 111 | 0.00% |
| RIOT240621P00025000 | 2024-05-21 11:55AM EDT | 25.00 | 14.30 | 13.70 | 16.90 | 0.00 | - | 1 | 3 | 184.38% |
| RIOT240621P00026000 | 2024-05-10 3:49PM EDT | 26.00 | 16.73 | 15.70 | 17.95 | 0.00 | - | 6 | 0 | 321.88% |
| RIOT240621P00027000 | 2024-03-11 12:10PM EDT | 27.00 | 15.75 | 16.40 | 17.35 | 0.00 | - | 1 | 91 | 222.66% |
| RIOT240621P00028000 | 2024-02-21 10:58AM EDT | 28.00 | 14.00 | 16.85 | 17.10 | 0.00 | - | 9 | 10 | 0.00% |
| RIOT240621P00029000 | 2023-12-29 12:01PM EDT | 29.00 | 15.65 | 16.80 | 18.70 | 0.00 | - | 12 | 13 | 0.00% |
| RIOT240621P00030000 | 2024-03-19 11:03AM EDT | 30.00 | 19.45 | 21.70 | 21.80 | 0.00 | - | 13 | 42 | 473.83% |
| RIOT240621P00031000 | 2024-04-12 10:34AM EDT | 31.00 | 21.75 | 20.35 | 22.75 | 0.00 | - | 1 | 0 | 304.30% |
| RIOT240621P00035000 | 2024-04-22 9:32AM EDT | 35.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
