La bourse est fermée
Dow Jones
39 842,53 +35,76 (+0,09 %) Nasdaq
16 818,13 +23,25 (+0,14 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 358,36 +1 302,45 (+2,07 %)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:02PM EDT. Marché ouvert.
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00017000 | 2024-05-21 10:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 572 | 464 | 175.00% |
| RIOT240531C00017000 | 2024-05-21 11:53AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 38 | 437 | 136.72% |
| RIOT240607C00017000 | 2024-05-21 11:41AM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | 0.00 | - | 12 | 192 | 127.73% |
| RIOT240614C00017000 | 2024-05-21 10:55AM EDT | 2024-06-14 | 0.17 | 0.13 | 0.17 | 0.00 | - | 21 | 179 | 121.48% |
| RIOT240621C00017000 | 2024-05-21 1:43PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | -0.03 | -13.04% | 123 | 5,108 | 115.63% |
| RIOT240628C00017000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 0.31 | 0.23 | 0.28 | +0.02 | +6.90% | 1 | 162 | 111.72% |
| RIOT240719C00017000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 0.53 | 0.40 | 0.44 | +0.03 | +6.00% | 14 | 39 | 104.88% |
| RIOT240920C00017000 | 2024-05-21 9:38AM EDT | 2024-09-20 | 1.12 | 0.98 | 1.01 | +0.03 | +2.75% | 15 | 2,865 | 101.56% |
| RIOT241220C00017000 | 2024-05-21 12:14PM EDT | 2024-12-20 | 1.77 | 1.71 | 1.78 | -0.05 | -2.75% | 11 | 331 | 101.03% |
| RIOT250117C00017000 | 2024-05-21 11:36AM EDT | 2025-01-17 | 1.97 | 1.92 | 1.96 | -0.04 | -1.99% | 1 | 7,542 | 100.64% |
| RIOT260116C00017000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 4.05 | 3.90 | 4.05 | -0.05 | -1.22% | 3 | 4,269 | 100.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00017000 | 2024-05-20 10:53AM EDT | 2024-05-24 | 6.96 | 6.25 | 6.35 | 0.00 | - | 1 | 3 | 288.28% |
| RIOT240531P00017000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 6.07 | 6.20 | 6.30 | 0.00 | - | 26 | 61 | 154.69% |
| RIOT240607P00017000 | 2024-05-07 3:44PM EDT | 2024-06-07 | 7.00 | 6.25 | 6.35 | 0.00 | - | 1 | 52 | 135.94% |
| RIOT240614P00017000 | 2024-05-17 12:12PM EDT | 2024-06-14 | 6.60 | 6.30 | 6.40 | 0.00 | - | 2 | 10 | 125.39% |
| RIOT240621P00017000 | 2024-05-21 12:08PM EDT | 2024-06-21 | 6.35 | 6.35 | 6.45 | -0.10 | -1.55% | 11 | 754 | 118.36% |
| RIOT240628P00017000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 6.27 | 6.35 | 6.50 | 0.00 | - | 27 | 43 | 110.55% |
| RIOT240920P00017000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 6.83 | 6.95 | 7.05 | -0.92 | -11.87% | 102 | 695 | 93.65% |
| RIOT241220P00017000 | 2024-05-21 1:43PM EDT | 2024-12-20 | 7.58 | 7.50 | 7.60 | -0.62 | -7.56% | 6 | 13 | 89.31% |
| RIOT250117P00017000 | 2024-05-20 10:39AM EDT | 2025-01-17 | 8.10 | 7.70 | 7.80 | 0.00 | - | 1 | 2,213 | 89.94% |
| RIOT260116P00017000 | 2024-05-16 12:49PM EDT | 2026-01-16 | 9.45 | 9.10 | 9.30 | 0.00 | - | 3 | 210 | 83.11% |
