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
62 395,04 +316,12 (+0,51 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-05-31 10:13AM EDT | 3.00 | 7.00 | 5.00 | 7.15 | -1.20 | -14.63% | 10 | 69 | 201.56% |
| RIOT240920C00004000 | 2024-05-31 3:16PM EDT | 4.00 | 5.85 | 5.80 | 5.95 | -0.25 | -4.10% | 22 | 22 | 113.67% |
| RIOT240920C00005000 | 2024-05-31 3:42PM EDT | 5.00 | 4.89 | 4.90 | 5.65 | -0.96 | -16.41% | 8 | 161 | 137.50% |
| RIOT240920C00006000 | 2024-05-31 3:55PM EDT | 6.00 | 4.12 | 4.10 | 4.20 | -0.43 | -9.45% | 26 | 101 | 97.66% |
| RIOT240920C00007000 | 2024-05-31 2:33PM EDT | 7.00 | 3.35 | 3.35 | 3.45 | -0.35 | -9.46% | 17 | 513 | 93.07% |
| RIOT240920C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 2.79 | 2.76 | 2.96 | -0.66 | -19.13% | 861 | 6,706 | 96.48% |
| RIOT240920C00009000 | 2024-05-31 2:32PM EDT | 9.00 | 2.20 | 2.27 | 2.31 | -0.35 | -13.73% | 93 | 4,626 | 92.68% |
| RIOT240920C00010000 | 2024-05-31 3:59PM EDT | 10.00 | 1.88 | 1.86 | 1.90 | -0.29 | -13.36% | 653 | 3,735 | 93.07% |
| RIOT240920C00011000 | 2024-05-31 3:37PM EDT | 11.00 | 1.48 | 1.54 | 1.58 | -0.29 | -16.38% | 1,046 | 3,287 | 94.14% |
| RIOT240920C00012000 | 2024-05-31 3:56PM EDT | 12.00 | 1.31 | 1.28 | 1.32 | -0.22 | -14.38% | 192 | 4,302 | 95.21% |
| RIOT240920C00013000 | 2024-05-31 3:44PM EDT | 13.00 | 1.05 | 1.05 | 1.11 | -0.23 | -17.97% | 151 | 5,737 | 95.70% |
| RIOT240920C00014000 | 2024-05-31 3:45PM EDT | 14.00 | 0.92 | 0.89 | 0.95 | -0.28 | -23.33% | 143 | 6,056 | 97.17% |
| RIOT240920C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.79 | 0.78 | 0.81 | -0.14 | -15.05% | 872 | 11,123 | 98.93% |
| RIOT240920C00016000 | 2024-05-31 3:52PM EDT | 16.00 | 0.69 | 0.66 | 0.71 | -0.25 | -26.60% | 349 | 3,771 | 100.10% |
| RIOT240920C00017000 | 2024-05-31 3:49PM EDT | 17.00 | 0.58 | 0.57 | 0.63 | -0.23 | -28.40% | 347 | 2,944 | 101.56% |
| RIOT240920C00018000 | 2024-05-31 3:38PM EDT | 18.00 | 0.52 | 0.50 | 0.56 | -0.19 | -26.76% | 137 | 1,820 | 103.13% |
| RIOT240920C00019000 | 2024-05-31 11:07AM EDT | 19.00 | 0.47 | 0.45 | 0.49 | -0.12 | -20.34% | 201 | 1,782 | 104.40% |
| RIOT240920C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.44 | 0.42 | 0.44 | -0.08 | -15.38% | 505 | 15,534 | 106.45% |
| RIOT240920C00021000 | 2024-05-31 2:46PM EDT | 21.00 | 0.39 | 0.36 | 0.41 | -0.09 | -18.75% | 4 | 3,373 | 107.62% |
| RIOT240920C00022000 | 2024-05-31 10:24AM EDT | 22.00 | 0.38 | 0.33 | 0.37 | -0.08 | -17.39% | 2 | 2,327 | 108.98% |
| RIOT240920C00023000 | 2024-05-31 2:46PM EDT | 23.00 | 0.32 | 0.30 | 0.34 | -0.10 | -23.81% | 3 | 515 | 110.35% |
| RIOT240920C00025000 | 2024-05-31 3:48PM EDT | 25.00 | 0.27 | 0.26 | 0.29 | -0.09 | -25.00% | 202 | 3,745 | 113.28% |
| RIOT240920C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 363 | 18,167 | 120.31% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-05-29 3:52PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 104 | 283 | 105.47% |
| RIOT240920P00004000 | 2024-05-31 11:41AM EDT | 4.00 | 0.07 | 0.04 | 0.11 | +0.02 | +40.00% | 1 | 158 | 99.22% |
| RIOT240920P00005000 | 2024-05-31 11:41AM EDT | 5.00 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 7 | 1,919 | 90.23% |
| RIOT240920P00006000 | 2024-05-31 1:47PM EDT | 6.00 | 0.31 | 0.30 | 0.32 | +0.05 | +19.23% | 22 | 2,923 | 88.09% |
| RIOT240920P00007000 | 2024-05-31 3:35PM EDT | 7.00 | 0.58 | 0.55 | 0.58 | +0.06 | +11.54% | 4 | 2,148 | 86.43% |
| RIOT240920P00008000 | 2024-05-31 3:35PM EDT | 8.00 | 0.94 | 0.92 | 0.95 | +0.09 | +10.59% | 80 | 2,235 | 85.84% |
| RIOT240920P00009000 | 2024-05-31 3:37PM EDT | 9.00 | 1.47 | 1.38 | 1.42 | +0.20 | +15.75% | 56 | 1,697 | 85.16% |
| RIOT240920P00010000 | 2024-05-31 3:37PM EDT | 10.00 | 2.04 | 1.96 | 2.00 | +0.20 | +10.87% | 19 | 3,313 | 85.45% |
| RIOT240920P00011000 | 2024-05-31 1:47PM EDT | 11.00 | 2.64 | 2.63 | 2.66 | +0.09 | +3.53% | 7 | 3,152 | 86.04% |
| RIOT240920P00012000 | 2024-05-31 2:32PM EDT | 12.00 | 3.40 | 3.35 | 3.40 | +0.48 | +16.44% | 121 | 2,060 | 86.47% |
| RIOT240920P00013000 | 2024-05-29 3:41PM EDT | 13.00 | 4.05 | 4.10 | 4.20 | +0.06 | +1.50% | 1 | 867 | 86.43% |
| RIOT240920P00014000 | 2024-05-31 11:02AM EDT | 14.00 | 4.95 | 4.95 | 5.05 | +0.30 | +6.45% | 367 | 1,207 | 87.99% |
| RIOT240920P00015000 | 2024-05-31 1:10PM EDT | 15.00 | 5.87 | 5.80 | 5.90 | +0.55 | +10.34% | 3 | 1,132 | 87.70% |
| RIOT240920P00016000 | 2024-05-29 12:48PM EDT | 16.00 | 6.45 | 6.70 | 7.05 | 0.00 | - | 1 | 965 | 96.09% |
| RIOT240920P00017000 | 2024-05-21 11:26AM EDT | 17.00 | 6.83 | 7.60 | 7.75 | 0.00 | - | 102 | 793 | 89.84% |
| RIOT240920P00018000 | 2024-05-31 11:13AM EDT | 18.00 | 8.53 | 8.45 | 8.65 | +0.58 | +7.30% | 5 | 914 | 86.13% |
| RIOT240920P00019000 | 2024-05-17 11:10AM EDT | 19.00 | 9.56 | 9.45 | 9.60 | +0.46 | +5.05% | 10 | 1,030 | 89.06% |
| RIOT240920P00020000 | 2024-05-29 2:02PM EDT | 20.00 | 10.12 | 10.40 | 10.55 | 0.00 | - | 6 | 302 | 88.87% |
| RIOT240920P00021000 | 2024-04-22 9:59AM EDT | 21.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00023000 | 2024-05-31 11:58AM EDT | 23.00 | 13.50 | 13.30 | 13.70 | +0.65 | +5.06% | 2 | 25 | 103.13% |
| RIOT240920P00025000 | 2024-05-29 11:30AM EDT | 25.00 | 14.90 | 15.30 | 16.45 | 0.00 | - | 1 | 98 | 139.36% |
| RIOT240920P00030000 | 2024-05-31 1:10PM EDT | 30.00 | 20.33 | 19.35 | 22.00 | +0.76 | +3.88% | 1 | 4 | 140.33% |
