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
62 376,79 +353,96 (+0,57 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607C00004000 | 2024-05-07 1:33PM EDT | 4.00 | 6.30 | 5.35 | 7.75 | 0.00 | - | - | 1 | 825.00% |
| RIOT240607C00005000 | 2024-05-03 9:42AM EDT | 5.00 | 6.00 | 3.70 | 6.75 | 0.00 | - | 10 | 10 | 529.69% |
| RIOT240607C00006000 | 2024-05-29 10:33AM EDT | 6.00 | 4.25 | 2.86 | 5.55 | 0.00 | - | - | 5 | 410.94% |
| RIOT240607C00006500 | 2024-05-31 1:28PM EDT | 6.50 | 3.30 | 2.65 | 5.30 | -0.65 | -16.46% | 1 | 4 | 445.31% |
| RIOT240607C00007000 | 2024-05-30 11:20AM EDT | 7.00 | 3.10 | 2.14 | 4.80 | 0.00 | - | 5 | 12 | 391.80% |
| RIOT240607C00007500 | 2024-05-31 12:34PM EDT | 7.50 | 2.16 | 1.14 | 4.30 | -1.09 | -33.54% | 2 | 16 | 277.34% |
| RIOT240607C00008000 | 2024-05-31 3:28PM EDT | 8.00 | 1.67 | 1.55 | 1.83 | -0.61 | -26.75% | 13 | 280 | 121.88% |
| RIOT240607C00008500 | 2024-05-31 3:59PM EDT | 8.50 | 1.45 | 1.27 | 1.37 | -0.78 | -34.98% | 97 | 37 | 90.63% |
| RIOT240607C00009000 | 2024-05-31 3:58PM EDT | 9.00 | 0.88 | 0.87 | 0.92 | -0.30 | -25.42% | 276 | 1,107 | 82.42% |
| RIOT240607C00009500 | 2024-05-31 3:59PM EDT | 9.50 | 0.57 | 0.54 | 0.65 | -0.25 | -30.49% | 1,645 | 1,100 | 87.50% |
| RIOT240607C00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.33 | 0.33 | 0.35 | -0.20 | -37.74% | 6,074 | 3,263 | 83.98% |
| RIOT240607C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.19 | 0.19 | 0.20 | -0.14 | -42.42% | 5,376 | 5,185 | 86.33% |
| RIOT240607C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 1,845 | 4,529 | 92.19% |
| RIOT240607C00011500 | 2024-05-31 3:58PM EDT | 11.50 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 1,607 | 7,401 | 97.66% |
| RIOT240607C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,165 | 3,842 | 106.25% |
| RIOT240607C00012500 | 2024-05-31 3:18PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 173 | 1,761 | 115.63% |
| RIOT240607C00013000 | 2024-05-31 3:57PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 765 | 2,088 | 122.66% |
| RIOT240607C00013500 | 2024-05-31 3:41PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 66 | 612 | 126.56% |
| RIOT240607C00014000 | 2024-05-31 2:41PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 466 | 2,061 | 137.50% |
| RIOT240607C00014500 | 2024-05-31 2:42PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 62 | 636 | 137.50% |
| RIOT240607C00015000 | 2024-05-31 3:39PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 201 | 1,804 | 153.13% |
| RIOT240607C00015500 | 2024-05-31 3:56PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 616 | 156.25% |
| RIOT240607C00016000 | 2024-05-31 10:16AM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 268 | 171.88% |
| RIOT240607C00016500 | 2024-05-28 3:50PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 126 | 205 | 171.88% |
| RIOT240607C00017000 | 2024-05-31 2:41PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 113 | 180 | 156.25% |
| RIOT240607C00017500 | 2024-05-28 10:13AM EDT | 17.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 351 | 218.75% |
| RIOT240607C00018000 | 2024-05-31 2:08PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 9 | 506 | 212.50% |
| RIOT240607C00019000 | 2024-05-28 11:59AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 238 | 212.50% |
| RIOT240607C00020000 | 2024-05-31 11:23AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 601 | 240.63% |
| RIOT240607C00020500 | 2024-05-29 10:27AM EDT | 20.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 246.88% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607P00006000 | 2024-05-30 2:02PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55 | 150.00% |
| RIOT240607P00006500 | 2024-05-31 2:48PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 35 | 125.00% |
| RIOT240607P00007000 | 2024-05-31 2:34PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 280 | 145 | 106.25% |
| RIOT240607P00007500 | 2024-05-31 3:54PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 728 | 101.56% |
| RIOT240607P00008000 | 2024-05-31 3:50PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 78 | 1,597 | 89.06% |
| RIOT240607P00008500 | 2024-05-31 3:57PM EDT | 8.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 988 | 1,018 | 82.81% |
| RIOT240607P00009000 | 2024-05-31 3:58PM EDT | 9.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 2,320 | 1,690 | 78.91% |
| RIOT240607P00009500 | 2024-05-31 3:58PM EDT | 9.50 | 0.32 | 0.29 | 0.33 | +0.10 | +45.45% | 2,815 | 3,140 | 78.91% |
| RIOT240607P00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.57 | 0.57 | 0.60 | +0.14 | +32.56% | 1,735 | 4,171 | 81.25% |
| RIOT240607P00010500 | 2024-05-31 3:58PM EDT | 10.50 | 0.98 | 0.94 | 0.98 | +0.26 | +36.11% | 801 | 3,840 | 87.50% |
| RIOT240607P00011000 | 2024-05-31 3:49PM EDT | 11.00 | 1.50 | 1.34 | 1.38 | +0.33 | +28.21% | 264 | 968 | 86.72% |
| RIOT240607P00011500 | 2024-05-31 3:42PM EDT | 11.50 | 1.92 | 1.62 | 1.93 | +0.38 | +24.68% | 35 | 512 | 67.19% |
| RIOT240607P00012000 | 2024-05-31 3:03PM EDT | 12.00 | 2.40 | 2.03 | 3.05 | +0.88 | +57.89% | 14 | 273 | 174.61% |
| RIOT240607P00012500 | 2024-05-30 3:38PM EDT | 12.50 | 2.42 | 2.75 | 2.86 | 0.00 | - | 28 | 225 | 115.63% |
| RIOT240607P00013000 | 2024-05-31 11:05AM EDT | 13.00 | 3.26 | 2.85 | 4.00 | +0.33 | +11.26% | 9 | 167 | 178.13% |
| RIOT240607P00013500 | 2024-05-30 2:23PM EDT | 13.50 | 3.65 | 3.70 | 5.85 | +0.60 | +19.67% | 3 | 33 | 389.45% |
| RIOT240607P00014000 | 2024-05-30 1:29PM EDT | 14.00 | 4.26 | 3.25 | 6.35 | +0.51 | +13.60% | 3 | 70 | 308.20% |
| RIOT240607P00014500 | 2024-05-22 3:17PM EDT | 14.50 | 4.70 | 4.00 | 4.85 | +0.81 | +20.82% | 13 | 34 | 190.63% |
| RIOT240607P00015000 | 2024-05-29 3:24PM EDT | 15.00 | 5.35 | 4.30 | 7.15 | +0.37 | +7.43% | 1 | 19 | 321.09% |
| RIOT240607P00015500 | 2024-05-29 12:41PM EDT | 15.50 | 5.36 | 4.75 | 7.85 | 0.00 | - | 2 | 19 | 353.13% |
| RIOT240607P00016000 | 2024-05-30 12:25PM EDT | 16.00 | 6.01 | 5.30 | 7.35 | 0.00 | - | 19 | 61 | 210.16% |
| RIOT240607P00016500 | 2024-05-24 3:38PM EDT | 16.50 | 6.16 | 6.40 | 8.80 | 0.00 | - | 3 | 6 | 447.66% |
| RIOT240607P00017000 | 2024-05-22 12:25PM EDT | 17.00 | 5.77 | 5.65 | 9.30 | 0.00 | - | 4 | 0 | 298.44% |
| RIOT240607P00017500 | 2024-05-30 10:07AM EDT | 17.50 | 7.30 | 6.85 | 9.65 | 0.00 | - | 1 | 30 | 390.63% |
| RIOT240607P00019000 | 2024-04-30 11:02AM EDT | 19.00 | 8.42 | 8.95 | 9.25 | 0.00 | - | - | 0 | 0.00% |
