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
62 331,09 +185,45 (+0,30 %)
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 :
Prix d’exercice:12.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607C00012000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,165 | 3,842 | 106.25% |
| RIOT240614C00012000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 0.13 | 0.14 | 0.15 | -0.09 | -40.91% | 374 | 1,886 | 98.05% |
| RIOT240621C00012000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.24 | -0.09 | -29.03% | 2,109 | 28,853 | 92.97% |
| RIOT240628C00012000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.30 | 0.30 | 0.34 | -0.14 | -31.82% | 2,650 | 1,520 | 92.19% |
| RIOT240705C00012000 | 2024-05-31 2:54PM EDT | 2024-07-05 | 0.35 | 0.35 | 0.42 | -0.23 | -39.66% | 38 | 85 | 89.06% |
| RIOT240712C00012000 | 2024-05-31 2:09PM EDT | 2024-07-12 | 0.47 | 0.18 | 0.56 | -0.14 | -22.95% | 17 | 11 | 79.88% |
| RIOT240719C00012000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.55 | 0.56 | 0.60 | -0.17 | -23.61% | 334 | 3,152 | 91.11% |
| RIOT240920C00012000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.31 | 1.28 | 1.32 | -0.22 | -14.38% | 192 | 4,302 | 95.21% |
| RIOT241220C00012000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 2.05 | 2.02 | 2.11 | -0.45 | -18.00% | 15 | 501 | 97.17% |
| RIOT250117C00012000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 2.24 | 2.21 | 2.34 | -0.31 | -12.16% | 221 | 10,207 | 97.90% |
| RIOT260116C00012000 | 2024-05-31 3:32PM EDT | 2026-01-16 | 4.10 | 4.10 | 4.50 | -0.35 | -7.87% | 117 | 3,050 | 104.25% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607P00012000 | 2024-05-31 3:03PM EDT | 2024-06-07 | 2.40 | 2.03 | 3.05 | +0.88 | +57.89% | 14 | 273 | 174.61% |
| RIOT240614P00012000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 2.47 | 2.34 | 2.42 | +0.66 | +36.46% | 7 | 520 | 92.19% |
| RIOT240621P00012000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 2.57 | 2.36 | 2.50 | +0.74 | +40.44% | 12 | 19,562 | 84.18% |
| RIOT240628P00012000 | 2024-05-31 12:15PM EDT | 2024-06-28 | 2.64 | 2.33 | 2.68 | +0.66 | +33.33% | 2 | 78 | 83.01% |
| RIOT240705P00012000 | 2024-05-30 1:41PM EDT | 2024-07-05 | 2.15 | 2.38 | 2.79 | 0.00 | - | 4 | 7 | 83.01% |
| RIOT240719P00012000 | 2024-05-31 12:59PM EDT | 2024-07-19 | 2.82 | 2.75 | 2.78 | +0.57 | +25.33% | 44 | 129 | 85.16% |
| RIOT240920P00012000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.40 | +0.48 | +16.44% | 121 | 2,060 | 86.47% |
| RIOT241220P00012000 | 2024-05-31 11:28AM EDT | 2024-12-20 | 3.99 | 3.95 | 4.05 | +0.14 | +3.64% | 1 | 93 | 85.94% |
| RIOT250117P00012000 | 2024-05-30 1:48PM EDT | 2025-01-17 | 3.90 | 4.10 | 4.20 | 0.00 | - | 100 | 3,534 | 85.45% |
| RIOT260116P00012000 | 2024-05-30 9:38AM EDT | 2026-01-16 | 5.44 | 5.50 | 5.65 | 0.00 | - | 7 | 2,478 | 82.57% |
