B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:24PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240524C00015000 | 2024-05-14 9:43AM EDT | 15.00 | 19.92 | 15.10 | 16.10 | 0.00 | - | 5 | 0 | 482.81% |
| RILY240524C00018500 | 2024-05-15 12:02PM EDT | 18.50 | 14.60 | 11.60 | 12.70 | 0.00 | - | - | 0 | 371.48% |
| RILY240524C00019000 | 2024-05-13 1:02PM EDT | 19.00 | 15.20 | 11.10 | 12.40 | 0.00 | - | 1 | 0 | 376.56% |
| RILY240524C00019500 | 2024-05-13 1:02PM EDT | 19.50 | 14.70 | 10.60 | 11.60 | 0.00 | - | 2 | 0 | 328.52% |
| RILY240524C00020000 | 2024-04-25 9:37AM EDT | 20.00 | 8.70 | 10.10 | 11.10 | 0.00 | - | 1 | 1 | 313.28% |
| RILY240524C00020500 | 2024-04-22 1:30PM EDT | 20.50 | 3.00 | 9.60 | 10.40 | 0.00 | - | - | 0 | 276.56% |
| RILY240524C00021000 | 2024-04-25 10:44AM EDT | 21.00 | 8.63 | 9.10 | 10.20 | 0.00 | - | 2 | 0 | 294.14% |
| RILY240524C00021500 | 2024-05-07 12:02PM EDT | 21.50 | 10.00 | 8.60 | 9.40 | 0.00 | - | 2 | 1 | 249.22% |
| RILY240524C00022000 | 2024-05-10 3:32PM EDT | 22.00 | 10.45 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 255.86% |
| RILY240524C00022500 | 2024-05-16 10:22AM EDT | 22.50 | 8.10 | 7.60 | 8.70 | 0.00 | - | 2 | 9 | 251.17% |
| RILY240524C00023000 | 2024-05-14 3:07PM EDT | 23.00 | 11.20 | 7.10 | 8.40 | 0.00 | - | 2 | 49 | 253.13% |
| RILY240524C00023500 | 2024-05-10 10:21AM EDT | 23.50 | 9.20 | 6.60 | 7.30 | 0.00 | - | 9 | 29 | 187.50% |
| RILY240524C00024000 | 2024-04-25 12:24PM EDT | 24.00 | 8.25 | 6.00 | 7.20 | 0.00 | - | 2 | 6 | 201.95% |
| RILY240524C00024500 | 2024-04-26 9:52AM EDT | 24.50 | 17.00 | 5.60 | 6.40 | 0.00 | - | 10 | 79 | 172.66% |
| RILY240524C00025000 | 2024-05-17 10:50AM EDT | 25.00 | 4.12 | 5.00 | 5.90 | 0.00 | - | 1 | 16 | 151.56% |
| RILY240524C00025500 | 2024-05-20 9:37AM EDT | 25.50 | 3.00 | 4.50 | 5.60 | 0.00 | - | 1 | 7 | 155.66% |
| RILY240524C00026000 | 2024-05-20 12:13PM EDT | 26.00 | 4.15 | 3.90 | 5.10 | 0.00 | - | 2 | 7 | 135.94% |
| RILY240524C00026500 | 2024-05-17 12:44PM EDT | 26.50 | 2.50 | 3.50 | 4.40 | 0.00 | - | 1 | 7 | 116.41% |
| RILY240524C00027000 | 2024-05-20 12:03PM EDT | 27.00 | 3.60 | 3.10 | 4.20 | 0.00 | - | 3 | 18 | 130.08% |
| RILY240524C00027500 | 2024-05-20 2:13PM EDT | 27.50 | 2.68 | 2.25 | 3.50 | 0.00 | - | 1 | 23 | 82.23% |
| RILY240524C00028000 | 2024-05-21 10:52AM EDT | 28.00 | 2.80 | 2.25 | 3.00 | +0.20 | +7.69% | 6 | 59 | 100.59% |
| RILY240524C00028500 | 2024-05-21 10:35AM EDT | 28.50 | 1.55 | 1.80 | 2.50 | -0.65 | -29.55% | 2 | 32 | 89.45% |
| RILY240524C00029000 | 2024-05-21 10:43AM EDT | 29.00 | 1.45 | 1.40 | 1.95 | -0.40 | -21.62% | 12 | 155 | 77.54% |
| RILY240524C00029500 | 2024-05-20 2:49PM EDT | 29.50 | 0.60 | 1.15 | 1.50 | 0.00 | - | 60 | 64 | 74.80% |
| RILY240524C00030000 | 2024-05-21 1:46PM EDT | 30.00 | 1.07 | 0.95 | 1.15 | -0.28 | -20.74% | 47 | 800 | 75.29% |
| RILY240524C00030500 | 2024-05-21 11:36AM EDT | 30.50 | 0.70 | 0.75 | 0.95 | -0.40 | -36.36% | 28 | 92 | 78.32% |
| RILY240524C00031000 | 2024-05-21 1:46PM EDT | 31.00 | 0.66 | 0.50 | 0.80 | -0.25 | -27.47% | 70 | 192 | 78.22% |
| RILY240524C00031500 | 2024-05-21 11:28AM EDT | 31.50 | 0.45 | 0.45 | 0.90 | -0.25 | -35.71% | 321 | 134 | 94.34% |
| RILY240524C00032000 | 2024-05-21 1:57PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | -0.14 | -23.73% | 941 | 1,315 | 86.91% |
| RILY240524C00032500 | 2024-05-21 1:38PM EDT | 32.50 | 0.40 | 0.30 | 0.85 | -0.08 | -16.67% | 17 | 119 | 110.35% |
| RILY240524C00033000 | 2024-05-21 1:19PM EDT | 33.00 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 27 | 2,434 | 92.77% |
| RILY240524C00033500 | 2024-05-21 1:59PM EDT | 33.50 | 0.29 | 0.20 | 0.30 | -0.08 | -21.62% | 21 | 58 | 95.90% |
| RILY240524C00034000 | 2024-05-21 1:53PM EDT | 34.00 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 20 | 311 | 97.66% |
| RILY240524C00034500 | 2024-05-20 1:06PM EDT | 34.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 68 | 350 | 101.95% |
| RILY240524C00035000 | 2024-05-21 1:44PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 31 | 704 | 105.08% |
| RILY240524C00035500 | 2024-05-20 2:41PM EDT | 35.50 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 88 | 107.81% |
| RILY240524C00036000 | 2024-05-20 2:17PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 198 | 108.98% |
| RILY240524C00036500 | 2024-05-16 3:21PM EDT | 36.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 15 | 115.23% |
| RILY240524C00037000 | 2024-05-21 10:01AM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 3 | 128 | 121.88% |
| RILY240524C00037500 | 2024-05-20 9:59AM EDT | 37.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 8 | 127.73% |
| RILY240524C00038000 | 2024-05-21 11:26AM EDT | 38.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 100 | 232 | 126.56% |
| RILY240524C00038500 | 2024-05-21 1:39PM EDT | 38.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 129 | 26 | 139.84% |
| RILY240524C00039000 | 2024-05-20 11:50AM EDT | 39.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 38 | 196 | 115.63% |
| RILY240524C00039500 | 2024-05-16 3:46PM EDT | 39.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 9 | 164.06% |
| RILY240524C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 142 | 2,635 | 125.00% |
| RILY240524C00040500 | 2024-05-16 12:51PM EDT | 40.50 | 0.05 | 0.00 | 0.60 | -0.11 | -68.75% | 6 | 2 | 205.86% |
| RILY240524C00041000 | 2024-05-20 3:58PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 33 | 133.59% |
| RILY240524C00041500 | 2024-05-20 1:06PM EDT | 41.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 19 | 19 | 217.97% |
| RILY240524C00042000 | 2024-05-17 2:53PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,013 | 142.19% |
| RILY240524C00042500 | 2024-05-20 9:50AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 146.88% |
| RILY240524C00043000 | 2024-05-20 3:02PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 411 | 151.56% |
| RILY240524C00044000 | 2024-05-21 12:31PM EDT | 44.00 | 0.15 | 0.00 | 0.05 | -0.60 | -80.00% | 2 | 1,014 | 159.38% |
| RILY240524C00044500 | 2024-05-17 11:36AM EDT | 44.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 162.50% |
| RILY240524C00045000 | 2024-05-20 1:33PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 52 | 308 | 167.19% |
| RILY240524C00050000 | 2024-05-21 1:47PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 1,467 | 203.13% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240524P00014000 | 2024-05-17 11:28AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 318.75% |
| RILY240524P00015000 | 2024-05-15 3:57PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 293.75% |
| RILY240524P00016000 | 2024-05-16 11:37AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 117 | 284 | 268.75% |
| RILY240524P00017000 | 2024-05-20 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 403 | 243.75% |
| RILY240524P00018000 | 2024-05-17 2:24PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 100 | 221.88% |
| RILY240524P00018500 | 2024-05-20 12:57PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 63 | 212.50% |
| RILY240524P00019000 | 2024-05-17 3:35PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 107 | 201.56% |
| RILY240524P00019500 | 2024-05-20 9:38AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 57 | 190.63% |
| RILY240524P00020000 | 2024-05-21 1:05PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 523 | 181.25% |
| RILY240524P00020500 | 2024-05-20 9:55AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 75 | 171.88% |
| RILY240524P00021000 | 2024-05-17 2:07PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 162.50% |
| RILY240524P00021500 | 2024-05-20 9:30AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 153.13% |
| RILY240524P00022000 | 2024-05-20 12:21PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 135 | 143.75% |
| RILY240524P00022500 | 2024-05-20 3:26PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 69 | 325 | 134.38% |
| RILY240524P00023000 | 2024-05-21 11:18AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 116 | 126.56% |
| RILY240524P00023500 | 2024-05-21 2:07PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 243 | 117.19% |
| RILY240524P00024000 | 2024-05-21 9:59AM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 200 | 342 | 132.03% |
| RILY240524P00024500 | 2024-05-21 11:03AM EDT | 24.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 10 | 248 | 122.66% |
| RILY240524P00025000 | 2024-05-21 2:04PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 36 | 818 | 112.50% |
| RILY240524P00025500 | 2024-05-20 2:23PM EDT | 25.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 34 | 159 | 110.16% |
| RILY240524P00026000 | 2024-05-21 1:33PM EDT | 26.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 21 | 923 | 105.47% |
| RILY240524P00026500 | 2024-05-21 1:11PM EDT | 26.50 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 14 | 843 | 89.84% |
| RILY240524P00027000 | 2024-05-21 1:46PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 40 | 905 | 89.26% |
| RILY240524P00027500 | 2024-05-21 1:35PM EDT | 27.50 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 225 | 370 | 92.97% |
| RILY240524P00028000 | 2024-05-21 1:46PM EDT | 28.00 | 0.31 | 0.30 | 0.40 | -0.06 | -16.22% | 101 | 782 | 92.58% |
| RILY240524P00028500 | 2024-05-21 1:38PM EDT | 28.50 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 40 | 205 | 94.53% |
| RILY240524P00029000 | 2024-05-21 1:24PM EDT | 29.00 | 0.80 | 0.60 | 0.75 | +0.10 | +14.29% | 89 | 595 | 95.51% |
| RILY240524P00029500 | 2024-05-21 2:08PM EDT | 29.50 | 0.94 | 0.85 | 0.95 | -0.07 | -6.54% | 84 | 142 | 97.85% |
| RILY240524P00030000 | 2024-05-21 1:27PM EDT | 30.00 | 1.40 | 1.10 | 1.30 | +0.23 | +19.66% | 37 | 752 | 103.32% |
| RILY240524P00030500 | 2024-05-21 1:01PM EDT | 30.50 | 1.73 | 1.00 | 1.65 | -0.15 | -7.98% | 2 | 78 | 92.29% |
| RILY240524P00031000 | 2024-05-21 1:38PM EDT | 31.00 | 1.80 | 1.65 | 2.05 | +0.06 | +3.45% | 19 | 274 | 110.74% |
| RILY240524P00031500 | 2024-05-21 12:47PM EDT | 31.50 | 2.48 | 2.00 | 2.45 | +0.22 | +9.73% | 4 | 25 | 115.43% |
| RILY240524P00032000 | 2024-05-21 1:10PM EDT | 32.00 | 2.92 | 2.40 | 2.85 | -0.35 | -10.70% | 7 | 206 | 120.51% |
| RILY240524P00032500 | 2024-05-21 1:05PM EDT | 32.50 | 3.34 | 2.75 | 3.30 | +0.39 | +13.22% | 16 | 102 | 124.02% |
| RILY240524P00033000 | 2024-05-20 3:36PM EDT | 33.00 | 3.30 | 3.30 | 4.20 | 0.00 | - | 2 | 261 | 155.86% |
| RILY240524P00033500 | 2024-05-16 9:40AM EDT | 33.50 | 2.55 | 3.60 | 4.90 | 0.00 | - | 2 | 7 | 167.38% |
| RILY240524P00034000 | 2024-05-21 1:21PM EDT | 34.00 | 4.72 | 4.10 | 4.90 | +0.52 | +12.38% | 1 | 84 | 154.69% |
| RILY240524P00034500 | 2024-05-16 11:20AM EDT | 34.50 | 6.18 | 4.50 | 5.40 | 0.00 | - | 5 | 30 | 159.57% |
| RILY240524P00035000 | 2024-05-21 1:32PM EDT | 35.00 | 5.63 | 5.10 | 5.60 | -0.41 | -6.79% | 1 | 119 | 158.40% |
| RILY240524P00035500 | 2024-05-13 2:27PM EDT | 35.50 | 4.40 | 5.30 | 6.30 | 0.00 | - | 1 | 7 | 161.72% |
| RILY240524P00036000 | 2024-05-20 1:26PM EDT | 36.00 | 6.20 | 5.10 | 6.70 | 0.00 | - | 1 | 11 | 108.98% |
| RILY240524P00037000 | 2024-05-16 12:29PM EDT | 37.00 | 10.20 | 6.50 | 7.60 | 0.00 | - | 1 | 11 | 151.56% |
| RILY240524P00038000 | 2024-05-17 12:59PM EDT | 38.00 | 8.30 | 8.00 | 8.80 | -2.18 | -20.80% | 3 | 43 | 214.06% |
| RILY240524P00039500 | 2024-05-15 10:28AM EDT | 39.50 | 7.30 | 8.40 | 10.10 | 0.00 | - | - | 1 | 260.16% |
| RILY240524P00040000 | 2024-05-21 1:27PM EDT | 40.00 | 10.50 | 9.80 | 10.50 | +0.55 | +5.53% | 1 | 47 | 208.20% |
| RILY240524P00041000 | 2024-04-25 10:36AM EDT | 41.00 | 14.20 | 10.50 | 11.60 | 0.00 | - | - | 6 | 203.13% |
| RILY240524P00042000 | 2024-05-14 2:58PM EDT | 42.00 | 10.00 | 11.60 | 12.50 | 0.00 | - | 1 | 47 | 214.45% |
| RILY240524P00044000 | 2024-05-16 9:48AM EDT | 44.00 | 13.90 | 13.60 | 15.10 | 0.00 | - | - | 16 | 287.50% |
| RILY240524P00044500 | 2024-05-16 9:48AM EDT | 44.50 | 14.30 | 14.00 | 15.10 | 0.00 | - | - | 7 | 241.80% |
| RILY240524P00045000 | 2024-04-29 1:26PM EDT | 45.00 | 13.56 | 14.40 | 15.90 | 0.00 | - | - | 1 | 266.41% |
| RILY240524P00050000 | 2024-05-16 9:47AM EDT | 50.00 | 18.90 | 19.40 | 20.70 | 0.00 | - | - | 9 | 293.75% |
© 2024 Yahoo. Todos los derechos reservados.