Marchés français ouverture 4 h 54 min

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
9,20-0,01 (-0,11 %)
À la clôture : 04:00PM EDT
9,22 +0,02 (+0,22 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RIOT241220C000010002024-06-07 9:33AM EDT1.009.307.658.900.00-55194.53%
RIOT241220C000020002024-06-18 3:49PM EDT2.008.727.008.200.00-11,003208.20%
RIOT241220C000030002024-06-21 12:19PM EDT3.006.906.306.500.00-24124.61%
RIOT241220C000040002024-06-24 11:39AM EDT4.005.755.456.000.00-318132.23%
RIOT241220C000050002024-06-24 9:33AM EDT5.004.954.605.750.00-121137.50%
RIOT241220C000060002024-06-24 2:39PM EDT6.004.003.954.500.00-1530111.91%
RIOT241220C000070002024-06-25 1:00PM EDT7.003.383.353.75-0.17-4.79%18235104.00%
RIOT241220C000080002024-06-25 3:49PM EDT8.002.892.873.35+0.01+0.35%392,394105.27%
RIOT241220C000090002024-06-25 3:54PM EDT9.002.512.452.58-0.02-0.79%2301,63197.02%
RIOT241220C000100002024-06-25 3:48PM EDT10.002.132.122.31-0.05-2.29%2101,36499.02%
RIOT241220C000110002024-06-25 3:32PM EDT11.001.861.842.05+0.04+2.20%1702,412100.05%
RIOT241220C000120002024-06-25 3:22PM EDT12.001.641.621.70-0.06-3.53%1002,07198.73%
RIOT241220C000130002024-06-25 2:02PM EDT13.001.471.401.64-0.03-2.00%3511,756101.76%
RIOT241220C000140002024-06-25 3:37PM EDT14.001.301.291.40-0.06-4.41%1731,800102.15%
RIOT241220C000150002024-06-25 3:30PM EDT15.001.211.171.25-0.03-2.42%1562,930103.22%
RIOT241220C000160002024-06-25 3:39PM EDT16.001.071.031.12-0.02-1.83%1,6712,765103.37%
RIOT241220C000170002024-06-25 2:51PM EDT17.000.980.911.04-0.01-1.01%631,058104.30%
RIOT241220C000200002024-06-25 3:44PM EDT20.000.790.750.79+0.01+1.28%4464,115108.01%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RIOT241220P000020002024-06-21 11:23AM EDT2.000.030.010.040.00-600107.81%
RIOT241220P000030002024-06-25 10:29AM EDT3.000.150.030.12+0.06+66.67%610698.44%
RIOT241220P000040002024-06-25 3:57PM EDT4.000.160.160.19-0.03-15.79%12292.38%
RIOT241220P000050002024-06-25 2:37PM EDT5.000.350.330.380.00-224889.26%
RIOT241220P000060002024-06-25 3:06PM EDT6.000.620.610.66-0.04-6.06%1752987.70%
RIOT241220P000070002024-06-25 11:59AM EDT7.000.941.001.04-0.10-9.62%1363187.11%
RIOT241220P000080002024-06-25 1:06PM EDT8.001.501.471.52-0.04-2.60%777886.52%
RIOT241220P000090002024-06-25 3:35PM EDT9.002.052.032.08-0.10-4.65%22474786.23%
RIOT241220P000100002024-06-25 2:50PM EDT10.002.672.672.73-0.03-1.11%2556186.52%
RIOT241220P000110002024-06-25 2:03PM EDT11.003.403.353.45-0.10-2.86%121,05686.62%
RIOT241220P000120002024-06-24 3:21PM EDT12.004.154.104.600.00-412694.48%
RIOT241220P000130002024-06-21 3:42PM EDT13.004.824.905.050.00-328888.04%
RIOT241220P000140002024-06-17 10:19AM EDT14.005.025.755.850.00-529688.09%
RIOT241220P000150002024-06-20 10:29AM EDT15.005.656.606.750.00-57563689.06%
RIOT241220P000160002024-06-21 1:28PM EDT16.007.327.508.600.00-17125110.74%
RIOT241220P000170002024-06-14 11:12AM EDT17.007.408.259.000.00-51397.66%
RIOT241220P000200002024-06-13 1:27PM EDT20.0010.0210.4011.950.00-2018286.72%