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
61 672,23 +256,81 (+0,42 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 2024-06-14 3:22PM EDT | 1.00 | 10.85 | 7.10 | 10.60 | +1.50 | +16.04% | 4 | 348 | 0.00% |
| RIOT260116C00002000 | 2024-06-13 1:39PM EDT | 2.00 | 8.51 | 8.80 | 9.05 | 0.00 | - | 1 | 133 | 119.53% |
| RIOT260116C00003000 | 2024-06-12 3:26PM EDT | 3.00 | 8.37 | 7.75 | 8.35 | 0.00 | - | 4 | 589 | 99.61% |
| RIOT260116C00004000 | 2024-06-14 2:46PM EDT | 4.00 | 7.50 | 7.45 | 7.75 | -0.55 | -6.83% | 3 | 389 | 107.03% |
| RIOT260116C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 7.05 | 7.00 | 8.20 | -0.45 | -6.00% | 107 | 1,026 | 126.76% |
| RIOT260116C00008000 | 2024-06-14 2:36PM EDT | 8.00 | 5.70 | 5.60 | 5.75 | -0.50 | -8.06% | 4 | 2,920 | 98.58% |
| RIOT260116C00010000 | 2024-06-14 2:16PM EDT | 10.00 | 5.00 | 5.00 | 5.20 | -0.51 | -9.26% | 47 | 9,610 | 99.71% |
| RIOT260116C00012000 | 2024-06-14 3:55PM EDT | 12.00 | 4.60 | 4.50 | 4.65 | -0.19 | -3.97% | 18 | 3,342 | 99.32% |
| RIOT260116C00015000 | 2024-06-14 3:25PM EDT | 15.00 | 3.95 | 3.85 | 4.05 | -0.15 | -3.66% | 252 | 6,786 | 99.17% |
| RIOT260116C00017000 | 2024-06-14 3:53PM EDT | 17.00 | 3.30 | 3.55 | 3.75 | -0.51 | -13.39% | 34 | 4,037 | 99.90% |
| RIOT260116C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 3.20 | 3.10 | 4.40 | -0.21 | -6.16% | 155 | 4,289 | 109.91% |
| RIOT260116C00022000 | 2024-06-14 2:04PM EDT | 22.00 | 2.97 | 2.84 | 3.10 | -0.13 | -4.19% | 11 | 2,726 | 99.56% |
| RIOT260116C00025000 | 2024-06-14 2:06PM EDT | 25.00 | 2.82 | 2.58 | 2.88 | -0.03 | -1.05% | 12 | 3,558 | 100.85% |
| RIOT260116C00027000 | 2024-06-13 10:23AM EDT | 27.00 | 2.74 | 2.38 | 2.66 | 0.00 | - | 10 | 418 | 100.24% |
| RIOT260116C00030000 | 2024-06-14 1:54PM EDT | 30.00 | 2.37 | 2.35 | 2.54 | -0.14 | -5.58% | 328 | 5,358 | 103.30% |
| RIOT260116C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 2.15 | 2.05 | 2.30 | -0.07 | -3.15% | 199 | 8,449 | 104.35% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 2024-06-14 12:17PM EDT | 1.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 60 | 740 | 111.72% |
| RIOT260116P00002000 | 2024-06-14 11:35AM EDT | 2.00 | 0.19 | 0.15 | 0.25 | +0.01 | +5.56% | 4 | 239 | 97.27% |
| RIOT260116P00003000 | 2024-06-13 3:16PM EDT | 3.00 | 0.39 | 0.38 | 0.58 | -0.02 | -4.88% | 2 | 656 | 96.68% |
| RIOT260116P00004000 | 2024-06-14 3:17PM EDT | 4.00 | 0.74 | 0.68 | 1.18 | +0.03 | +4.23% | 166 | 1,894 | 100.00% |
| RIOT260116P00005000 | 2024-06-14 3:52PM EDT | 5.00 | 1.11 | 1.07 | 1.15 | +0.03 | +2.78% | 220 | 2,631 | 87.99% |
| RIOT260116P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 2.64 | 2.58 | 2.69 | +0.03 | +1.15% | 4 | 2,166 | 85.21% |
| RIOT260116P00010000 | 2024-06-14 3:43PM EDT | 10.00 | 3.90 | 3.80 | 4.20 | +0.12 | +3.17% | 2 | 1,749 | 86.62% |
| RIOT260116P00012000 | 2024-06-14 2:16PM EDT | 12.00 | 5.29 | 5.15 | 5.35 | +0.14 | +2.72% | 401 | 2,451 | 82.69% |
| RIOT260116P00015000 | 2024-06-14 12:24PM EDT | 15.00 | 7.55 | 7.40 | 7.60 | +0.10 | +1.34% | 2 | 1,803 | 81.25% |
| RIOT260116P00017000 | 2024-06-14 12:01PM EDT | 17.00 | 9.11 | 9.00 | 9.75 | -0.59 | -6.08% | 5 | 220 | 85.64% |
| RIOT260116P00020000 | 2024-06-14 11:11AM EDT | 20.00 | 11.80 | 9.95 | 12.75 | +0.30 | +2.61% | 1 | 1,160 | 74.41% |
| RIOT260116P00022000 | 2024-05-22 1:10PM EDT | 22.00 | 13.15 | 11.40 | 14.00 | 0.00 | - | 1 | 304 | 65.82% |
| RIOT260116P00025000 | 2024-06-10 9:56AM EDT | 25.00 | 15.70 | 15.25 | 16.65 | -1.10 | -6.55% | 10 | 297 | 76.66% |
| RIOT260116P00027000 | 2024-06-10 9:56AM EDT | 27.00 | 18.58 | 15.80 | 18.50 | 0.00 | - | 1 | 101 | 61.62% |
| RIOT260116P00030000 | 2024-06-05 12:33PM EDT | 30.00 | 21.65 | 18.00 | 21.30 | 0.00 | - | 1 | 30 | 91.43% |
| RIOT260116P00035000 | 2024-06-11 1:23PM EDT | 35.00 | 25.80 | 23.20 | 26.15 | 0.00 | - | 5 | 151 | 54.69% |
