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
61 598,45 +1 547,54 (+2,58 %)
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:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524C00009000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.18 | 0.91 | 1.17 | +0.17 | +16.83% | 2,124 | 303 | 86.72% |
| RIOT240531C00009000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 1.30 | 1.19 | 1.29 | 0.00 | - | 16 | 301 | 75.00% |
| RIOT240607C00009000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 1.46 | 1.39 | 1.50 | +0.09 | +6.57% | 24 | 923 | 88.67% |
| RIOT240614C00009000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 1.65 | 1.45 | 2.06 | +0.22 | +15.38% | 13 | 37 | 109.57% |
| RIOT240621C00009000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.65 | 1.49 | 1.65 | +0.06 | +3.77% | 61 | 5,017 | 80.66% |
| RIOT240628C00009000 | 2024-05-17 1:45PM EDT | 2024-06-28 | 1.85 | 1.57 | 1.94 | +0.19 | +11.45% | 24 | 54 | 89.45% |
| RIOT240920C00009000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 2.70 | 2.45 | 2.86 | +0.07 | +2.66% | 55 | 4,287 | 94.53% |
| RIOT241220C00009000 | 2024-05-17 1:32PM EDT | 2024-12-20 | 3.45 | 3.25 | 3.45 | +0.15 | +4.55% | 7 | 750 | 97.46% |
| RIOT250117C00009000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 3.60 | 3.45 | 3.60 | +0.05 | +1.41% | 408 | 2,689 | 97.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240524P00009000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 547 | 1,475 | 79.69% |
| RIOT240531P00009000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.18 | 0.19 | 0.21 | -0.06 | -25.00% | 218 | 1,679 | 78.52% |
| RIOT240607P00009000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 0.31 | 0.31 | 0.34 | -0.03 | -8.82% | 17 | 699 | 81.05% |
| RIOT240614P00009000 | 2024-05-17 12:43PM EDT | 2024-06-14 | 0.42 | 0.38 | 0.46 | -0.04 | -8.70% | 24 | 312 | 80.66% |
| RIOT240621P00009000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.53 | -0.02 | -3.64% | 244 | 5,102 | 82.23% |
| RIOT240628P00009000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 0.59 | 0.42 | 0.63 | -0.05 | -7.81% | 34 | 94 | 75.00% |
| RIOT240920P00009000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 1.41 | 1.39 | 1.48 | -0.03 | -2.08% | 34 | 1,536 | 86.91% |
| RIOT241220P00009000 | 2024-05-17 11:12AM EDT | 2024-12-20 | 1.92 | 1.82 | 2.19 | -0.08 | -4.00% | 1 | 477 | 86.96% |
| RIOT250117P00009000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 2.09 | 2.11 | 2.17 | -0.06 | -2.79% | 2 | 613 | 86.52% |
