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
62 285,50 +336,16 (+0,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-05-31 12:31PM EDT | 0.50 | 9.10 | 9.15 | 10.60 | -0.70 | -7.14% | 1 | 179 | 0.00% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001500 | 2024-04-30 9:39AM EDT | 1.50 | 9.35 | 8.20 | 9.30 | 0.00 | - | 25 | 148 | 246.88% |
| RIOT250117C00002000 | 2024-05-20 12:48PM EDT | 2.00 | 8.80 | 7.05 | 8.95 | 0.00 | - | 2 | 1,056 | 161.72% |
| RIOT250117C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 7.95 | 6.40 | 8.30 | 0.00 | - | 12 | 272 | 111.33% |
| RIOT250117C00003000 | 2024-05-13 1:56PM EDT | 3.00 | 6.77 | 6.10 | 8.00 | 0.00 | - | 1 | 594 | 128.13% |
| RIOT250117C00003500 | 2024-05-31 1:02PM EDT | 3.50 | 6.55 | 6.45 | 7.50 | -0.40 | -5.76% | 3 | 540 | 155.08% |
| RIOT250117C00004000 | 2024-05-24 1:50PM EDT | 4.00 | 6.85 | 6.10 | 6.20 | 0.00 | - | 31 | 1,040 | 109.57% |
| RIOT250117C00004500 | 2024-05-31 10:37AM EDT | 4.50 | 5.85 | 5.65 | 5.80 | -0.53 | -8.31% | 2 | 619 | 103.52% |
| RIOT250117C00005000 | 2024-05-31 3:57PM EDT | 5.00 | 5.39 | 5.30 | 5.65 | -0.41 | -7.07% | 20 | 1,510 | 109.47% |
| RIOT250117C00005500 | 2024-05-31 12:12PM EDT | 5.50 | 4.87 | 4.95 | 5.10 | -0.70 | -12.57% | 53 | 756 | 100.78% |
| RIOT250117C00007000 | 2024-05-31 3:49PM EDT | 7.00 | 4.05 | 4.05 | 5.20 | -0.39 | -8.78% | 24 | 3,174 | 120.80% |
| RIOT250117C00008000 | 2024-05-31 3:29PM EDT | 8.00 | 3.53 | 3.55 | 4.40 | -0.57 | -13.90% | 15 | 2,620 | 111.33% |
| RIOT250117C00009000 | 2024-05-31 3:31PM EDT | 9.00 | 3.15 | 3.10 | 3.35 | -0.70 | -18.18% | 46 | 3,237 | 97.95% |
| RIOT250117C00010000 | 2024-05-31 3:52PM EDT | 10.00 | 2.77 | 2.76 | 2.96 | -0.33 | -10.65% | 387 | 9,759 | 97.80% |
| RIOT250117C00011000 | 2024-05-31 3:46PM EDT | 11.00 | 2.45 | 2.46 | 2.65 | -0.45 | -15.52% | 32 | 1,104 | 98.10% |
| RIOT250117C00012000 | 2024-05-31 3:16PM EDT | 12.00 | 2.24 | 2.21 | 2.34 | -0.31 | -12.16% | 221 | 10,207 | 97.90% |
| RIOT250117C00013000 | 2024-05-31 12:56PM EDT | 13.00 | 2.02 | 1.99 | 2.07 | -0.42 | -17.21% | 80 | 1,030 | 97.71% |
| RIOT250117C00014000 | 2024-05-31 2:48PM EDT | 14.00 | 1.78 | 1.81 | 2.08 | -0.30 | -14.42% | 29 | 286 | 101.76% |
| RIOT250117C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 1.68 | 1.65 | 1.74 | -0.18 | -9.68% | 200 | 16,223 | 99.61% |
| RIOT250117C00016000 | 2024-05-30 3:56PM EDT | 16.00 | 1.46 | 1.50 | 1.61 | -0.25 | -14.62% | 31 | 223 | 100.39% |
| RIOT250117C00017000 | 2024-05-31 2:50PM EDT | 17.00 | 1.38 | 1.38 | 1.64 | -0.29 | -17.37% | 140 | 7,865 | 103.71% |
| RIOT250117C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 1.13 | 1.13 | 1.20 | -0.14 | -11.02% | 695 | 19,814 | 104.00% |
| RIOT250117C00022000 | 2024-05-31 3:26PM EDT | 22.00 | 1.00 | 0.95 | 1.12 | -0.15 | -13.04% | 420 | 5,013 | 105.96% |
| RIOT250117C00025000 | 2024-05-31 3:27PM EDT | 25.00 | 0.83 | 0.80 | 0.89 | -0.14 | -14.43% | 43 | 14,551 | 106.93% |
| RIOT250117C00027000 | 2024-05-30 11:12AM EDT | 27.00 | 0.89 | 0.69 | 1.14 | 0.00 | - | 2 | 3,225 | 114.65% |
| RIOT250117C00030000 | 2024-05-31 3:11PM EDT | 30.00 | 0.70 | 0.63 | 0.81 | -0.13 | -15.66% | 127 | 12,761 | 112.79% |
| RIOT250117C00032000 | 2024-05-30 3:56PM EDT | 32.00 | 0.57 | 0.33 | 0.67 | -0.10 | -14.93% | 25 | 1,246 | 105.96% |
| RIOT250117C00035000 | 2024-05-31 12:34PM EDT | 35.00 | 0.58 | 0.53 | 0.73 | -0.10 | -14.71% | 1 | 4,433 | 117.58% |
| RIOT250117C00037000 | 2024-05-31 2:35PM EDT | 37.00 | 0.53 | 0.52 | 0.57 | -0.07 | -11.67% | 127 | 4,092 | 116.41% |
| RIOT250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.50 | 0.48 | 0.50 | -0.05 | -9.09% | 957 | 34,208 | 117.68% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-05-31 11:39AM EDT | 0.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 10,296 | 184.38% |
| RIOT250117P00001000 | 2024-05-29 2:26PM EDT | 1.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 60 | 1,378 | 176.56% |
| RIOT250117P00001500 | 2024-05-30 2:37PM EDT | 1.50 | 0.04 | 0.02 | 0.12 | 0.00 | - | 200 | 2,525 | 139.06% |
| RIOT250117P00002000 | 2024-05-17 11:58AM EDT | 2.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 5 | 1,570 | 120.31% |
| RIOT250117P00002500 | 2024-05-31 12:28PM EDT | 2.50 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 130 | 632 | 105.47% |
| RIOT250117P00003000 | 2024-05-30 12:19PM EDT | 3.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 2 | 2,067 | 100.00% |
| RIOT250117P00003500 | 2024-05-31 3:06PM EDT | 3.50 | 0.15 | 0.14 | 0.23 | +0.02 | +15.38% | 2 | 2,853 | 97.07% |
| RIOT250117P00004000 | 2024-05-29 9:55AM EDT | 4.00 | 0.26 | 0.23 | 0.25 | +0.05 | +23.81% | 1 | 3,468 | 92.38% |
| RIOT250117P00004500 | 2024-05-29 3:26PM EDT | 4.50 | 0.34 | 0.32 | 0.36 | 0.00 | - | 2 | 3,172 | 91.31% |
| RIOT250117P00005000 | 2024-05-31 10:51AM EDT | 5.00 | 0.46 | 0.43 | 0.48 | +0.05 | +12.20% | 101 | 3,710 | 90.04% |
| RIOT250117P00005500 | 2024-05-31 3:50PM EDT | 5.50 | 0.59 | 0.56 | 0.61 | +0.05 | +9.26% | 102 | 5,822 | 88.48% |
| RIOT250117P00007000 | 2024-05-31 3:42PM EDT | 7.00 | 1.16 | 1.12 | 1.17 | +0.13 | +12.62% | 1 | 11,407 | 87.40% |
| RIOT250117P00008000 | 2024-05-31 3:34PM EDT | 8.00 | 1.64 | 1.58 | 1.64 | +0.19 | +13.10% | 3 | 1,065 | 86.47% |
| RIOT250117P00009000 | 2024-05-31 2:03PM EDT | 9.00 | 2.17 | 2.13 | 2.19 | +0.19 | +9.60% | 8 | 673 | 86.23% |
| RIOT250117P00010000 | 2024-05-31 10:33AM EDT | 10.00 | 2.77 | 2.73 | 2.81 | +0.29 | +11.69% | 104 | 11,682 | 85.84% |
| RIOT250117P00011000 | 2024-05-29 9:38AM EDT | 11.00 | 3.20 | 3.40 | 3.50 | 0.00 | - | 155 | 1,824 | 86.08% |
| RIOT250117P00012000 | 2024-05-30 1:48PM EDT | 12.00 | 3.90 | 4.10 | 4.20 | 0.00 | - | 100 | 3,534 | 85.45% |
| RIOT250117P00013000 | 2024-05-24 12:10PM EDT | 13.00 | 4.63 | 4.85 | 4.95 | 0.00 | - | 1 | 4 | 85.11% |
| RIOT250117P00014000 | 2024-05-06 12:04PM EDT | 14.00 | 5.35 | 5.65 | 5.75 | 0.00 | - | - | 1 | 85.30% |
| RIOT250117P00015000 | 2024-05-31 12:12PM EDT | 15.00 | 6.65 | 6.45 | 6.60 | +0.40 | +6.40% | 10 | 2,677 | 85.40% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 7.30 | 7.45 | 0.00 | - | 2 | 1 | 85.50% |
| RIOT250117P00017000 | 2024-05-24 1:15PM EDT | 17.00 | 7.85 | 7.15 | 8.30 | 0.00 | - | 1 | 2,212 | 64.94% |
| RIOT250117P00020000 | 2024-05-29 12:11PM EDT | 20.00 | 10.60 | 9.80 | 11.30 | 0.00 | - | 1 | 2,099 | 66.70% |
| RIOT250117P00022000 | 2024-05-23 9:48AM EDT | 22.00 | 12.04 | 11.60 | 13.20 | 0.00 | - | 2 | 185 | 61.72% |
| RIOT250117P00025000 | 2024-05-24 1:26PM EDT | 25.00 | 15.00 | 14.45 | 16.00 | 0.00 | - | 2 | 756 | 102.64% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| RIOT250117P00030000 | 2024-05-06 10:59AM EDT | 30.00 | 19.80 | 19.25 | 20.80 | 0.00 | - | 1 | 744 | 104.40% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 105.57% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 24.20 | 25.60 | 0.00 | - | 2 | 448 | 101.76% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.50 | 0.00 | - | 2 | 1,418 | 101.56% |
