La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 691,58 +22,09 (+0,04 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00001000 | 2024-06-07 9:33AM EDT | 1.00 | 9.30 | 8.35 | 10.95 | 0.00 | - | 5 | 5 | 218.75% |
| RIOT241220C00002000 | 2024-06-14 2:44PM EDT | 2.00 | 8.55 | 7.05 | 10.35 | 0.00 | - | 1 | 1,003 | 163.67% |
| RIOT241220C00003000 | 2024-06-12 11:10AM EDT | 3.00 | 7.75 | 7.60 | 8.60 | 0.00 | - | 1 | 4 | 181.25% |
| RIOT241220C00004000 | 2024-06-12 9:52AM EDT | 4.00 | 6.55 | 6.50 | 7.75 | 0.00 | - | 6 | 18 | 145.51% |
| RIOT241220C00005000 | 2024-06-14 10:42AM EDT | 5.00 | 6.03 | 5.90 | 6.05 | +0.03 | +0.50% | 8 | 11 | 104.88% |
| RIOT241220C00006000 | 2024-06-13 3:36PM EDT | 6.00 | 5.50 | 5.15 | 5.65 | 0.00 | - | 28 | 20 | 111.82% |
| RIOT241220C00007000 | 2024-06-13 12:40PM EDT | 7.00 | 4.63 | 4.50 | 4.80 | 0.00 | - | 8 | 110 | 103.22% |
| RIOT241220C00008000 | 2024-06-12 11:18AM EDT | 8.00 | 4.10 | 3.90 | 4.05 | 0.00 | - | 25 | 2,374 | 97.17% |
| RIOT241220C00009000 | 2024-06-14 3:21PM EDT | 9.00 | 3.42 | 3.40 | 3.75 | -0.38 | -10.00% | 24 | 1,021 | 100.39% |
| RIOT241220C00010000 | 2024-06-14 3:17PM EDT | 10.00 | 3.04 | 3.00 | 3.10 | -0.19 | -5.88% | 5 | 1,236 | 96.39% |
| RIOT241220C00011000 | 2024-06-14 3:18PM EDT | 11.00 | 2.68 | 2.67 | 2.96 | -0.30 | -10.07% | 84 | 2,259 | 100.98% |
| RIOT241220C00012000 | 2024-06-14 10:42AM EDT | 12.00 | 2.44 | 2.33 | 2.61 | -0.16 | -6.15% | 1 | 1,207 | 99.90% |
| RIOT241220C00013000 | 2024-06-14 1:41PM EDT | 13.00 | 2.07 | 2.08 | 2.15 | +0.06 | +2.99% | 8 | 1,405 | 97.27% |
| RIOT241220C00014000 | 2024-06-14 1:32PM EDT | 14.00 | 1.88 | 1.80 | 2.05 | -0.02 | -1.05% | 21 | 1,599 | 98.93% |
| RIOT241220C00015000 | 2024-06-14 3:17PM EDT | 15.00 | 1.72 | 1.70 | 1.81 | -0.09 | -4.97% | 62 | 1,633 | 100.29% |
| RIOT241220C00016000 | 2024-06-14 11:42AM EDT | 16.00 | 1.64 | 1.14 | 1.75 | -0.05 | -2.96% | 11 | 2,220 | 96.04% |
| RIOT241220C00017000 | 2024-06-14 1:56PM EDT | 17.00 | 1.39 | 1.39 | 1.56 | -0.05 | -3.47% | 208 | 1,177 | 102.64% |
| RIOT241220C00020000 | 2024-06-14 3:48PM EDT | 20.00 | 1.10 | 1.06 | 1.35 | -0.07 | -5.98% | 724 | 2,962 | 107.03% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00002000 | 2024-05-08 2:39PM EDT | 2.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 0 | 176.56% |
| RIOT241220P00003000 | 2024-05-17 2:14PM EDT | 3.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 10 | 138.87% |
| RIOT241220P00004000 | 2024-06-14 2:15PM EDT | 4.00 | 0.23 | 0.01 | 0.23 | +0.14 | +155.56% | 2 | 18 | 90.23% |
| RIOT241220P00005000 | 2024-06-14 3:58PM EDT | 5.00 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 20 | 264 | 90.63% |
| RIOT241220P00006000 | 2024-06-14 2:35PM EDT | 6.00 | 0.51 | 0.48 | 0.53 | +0.02 | +4.08% | 3 | 437 | 88.48% |
| RIOT241220P00007000 | 2024-06-14 3:58PM EDT | 7.00 | 0.84 | 0.79 | 0.83 | +0.09 | +12.00% | 30 | 517 | 87.21% |
| RIOT241220P00008000 | 2024-06-13 3:38PM EDT | 8.00 | 1.21 | 1.18 | 1.38 | +0.06 | +5.22% | 5 | 337 | 89.94% |
| RIOT241220P00009000 | 2024-06-14 3:53PM EDT | 9.00 | 1.69 | 1.53 | 1.80 | +0.15 | +9.74% | 10 | 686 | 85.60% |
| RIOT241220P00010000 | 2024-06-14 3:15PM EDT | 10.00 | 2.22 | 2.20 | 2.46 | +0.04 | +1.83% | 54 | 475 | 89.55% |
| RIOT241220P00011000 | 2024-06-14 1:04PM EDT | 11.00 | 2.92 | 2.80 | 2.89 | +0.18 | +6.57% | 8 | 1,027 | 85.84% |
| RIOT241220P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 3.59 | 3.45 | 3.60 | +0.13 | +3.76% | 7 | 114 | 86.04% |
| RIOT241220P00013000 | 2024-06-13 9:55AM EDT | 13.00 | 4.00 | 4.20 | 5.30 | 0.00 | - | 2 | 62 | 102.78% |
| RIOT241220P00014000 | 2024-06-12 2:16PM EDT | 14.00 | 4.88 | 4.95 | 5.10 | 0.00 | - | 29 | 296 | 86.62% |
| RIOT241220P00015000 | 2024-06-14 11:26AM EDT | 15.00 | 5.70 | 5.80 | 5.90 | +0.20 | +3.64% | 2 | 1,146 | 87.65% |
| RIOT241220P00016000 | 2024-06-06 12:15PM EDT | 16.00 | 7.10 | 6.60 | 6.75 | 0.00 | - | 13 | 126 | 87.70% |
| RIOT241220P00017000 | 2024-06-14 11:12AM EDT | 17.00 | 7.40 | 7.45 | 7.60 | -0.18 | -2.37% | 5 | 18 | 87.79% |
| RIOT241220P00020000 | 2024-06-13 1:27PM EDT | 20.00 | 10.02 | 10.05 | 10.25 | 0.00 | - | 20 | 182 | 86.43% |
