La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 501,91 +1 377,91 (+2,29 %)
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:14.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00014000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,405 | 3,693 | 128.13% |
| RIOT240531C00014000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 146 | 1,586 | 113.67% |
| RIOT240607C00014000 | 2024-05-17 12:08PM EDT | 2024-06-07 | 0.20 | 0.13 | 0.20 | 0.00 | - | 608 | 594 | 111.72% |
| RIOT240614C00014000 | 2024-05-17 3:00PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.25 | -0.01 | -4.55% | 54 | 118 | 105.08% |
| RIOT240621C00014000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.31 | -0.01 | -3.33% | 771 | 6,208 | 101.56% |
| RIOT240628C00014000 | 2024-05-17 12:49PM EDT | 2024-06-28 | 0.41 | 0.33 | 0.41 | +0.04 | +10.81% | 26 | 107 | 102.15% |
| RIOT240920C00014000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 1.21 | 1.20 | 1.21 | +0.04 | +3.42% | 170 | 5,189 | 99.32% |
| RIOT241220C00014000 | 2024-05-17 10:58AM EDT | 2024-12-20 | 2.05 | 1.67 | 2.14 | +0.03 | +1.49% | 4 | 260 | 98.58% |
| RIOT250117C00014000 | 2024-05-17 1:42PM EDT | 2025-01-17 | 2.22 | 2.08 | 2.14 | +0.13 | +6.22% | 4 | 256 | 99.02% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00014000 | 2024-05-17 1:54PM EDT | 2024-05-24 | 3.84 | 2.74 | 5.25 | -0.41 | -9.65% | 12 | 24 | 148.44% |
| RIOT240531P00014000 | 2024-05-17 1:11PM EDT | 2024-05-31 | 3.75 | 3.95 | 4.50 | -0.33 | -8.09% | 6 | 147 | 161.72% |
| RIOT240607P00014000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 3.98 | 4.00 | 4.60 | +0.15 | +3.92% | 1 | 93 | 142.97% |
| RIOT240614P00014000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 3.90 | 3.30 | 4.20 | 0.00 | - | 4 | 18 | 110.94% |
| RIOT240621P00014000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 3.95 | 4.15 | 4.25 | -0.35 | -8.14% | 4 | 1,751 | 99.22% |
| RIOT240628P00014000 | 2024-05-13 3:49PM EDT | 2024-06-28 | 4.70 | 4.10 | 4.80 | 0.00 | - | 24 | 28 | 115.43% |
| RIOT240920P00014000 | 2024-05-16 2:09PM EDT | 2024-09-20 | 4.95 | 4.80 | 4.95 | 0.00 | - | 7 | 1,193 | 87.21% |
| RIOT241220P00014000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 5.55 | 5.45 | 5.55 | 0.00 | - | 10 | 71 | 87.40% |
| RIOT250117P00014000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 5.35 | 5.60 | 5.70 | 0.00 | - | - | 1 | 86.87% |
