Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-04-30 2:55PM EDT | 2.50 | 7.69 | 7.35 | 7.45 | 0.00 | - | 210 | 13 | 837.50% |
| RIOT240503C00003500 | 2024-04-30 2:55PM EDT | 3.50 | 6.70 | 6.05 | 6.40 | 0.00 | - | 220 | 21 | 643.75% |
| RIOT240503C00004000 | 2024-05-01 10:16AM EDT | 4.00 | 5.79 | 5.85 | 5.95 | -0.40 | -6.46% | 5 | 50 | 565.63% |
| RIOT240503C00005000 | 2024-05-01 10:14AM EDT | 5.00 | 4.97 | 4.80 | 4.90 | -0.21 | -4.05% | 5 | 139 | 50.00% |
| RIOT240503C00005500 | 2024-05-01 10:14AM EDT | 5.50 | 4.50 | 4.35 | 4.45 | -1.05 | -18.92% | 16 | 1 | 384.38% |
| RIOT240503C00006000 | 2024-05-01 10:15AM EDT | 6.00 | 3.90 | 3.85 | 3.95 | -0.45 | -10.34% | 15 | 76 | 334.38% |
| RIOT240503C00006500 | 2024-05-01 12:56PM EDT | 6.50 | 3.37 | 3.35 | 3.45 | -0.48 | -12.47% | 27 | 4 | 289.06% |
| RIOT240503C00007000 | 2024-05-01 11:20AM EDT | 7.00 | 2.69 | 2.90 | 2.95 | -0.51 | -15.94% | 52 | 38 | 270.31% |
| RIOT240503C00007500 | 2024-05-01 12:56PM EDT | 7.50 | 2.42 | 2.39 | 2.44 | -0.15 | -5.84% | 63 | 280 | 218.75% |
| RIOT240503C00008000 | 2024-05-01 12:25PM EDT | 8.00 | 1.89 | 1.89 | 1.95 | -0.22 | -10.43% | 22 | 1,536 | 180.47% |
| RIOT240503C00008500 | 2024-05-01 11:07AM EDT | 8.50 | 1.31 | 1.42 | 1.47 | -0.27 | -17.09% | 26 | 1,089 | 153.91% |
| RIOT240503C00009000 | 2024-05-01 12:39PM EDT | 9.00 | 1.02 | 0.96 | 0.99 | -0.18 | -15.00% | 358 | 2,768 | 123.44% |
| RIOT240503C00009500 | 2024-05-01 12:52PM EDT | 9.50 | 0.56 | 0.57 | 0.61 | -0.26 | -31.71% | 640 | 1,672 | 111.72% |
| RIOT240503C00010000 | 2024-05-01 12:55PM EDT | 10.00 | 0.32 | 0.30 | 0.32 | -0.25 | -45.45% | 3,437 | 4,543 | 106.25% |
| RIOT240503C00010500 | 2024-05-01 12:58PM EDT | 10.50 | 0.16 | 0.14 | 0.16 | -0.22 | -57.89% | 2,282 | 2,728 | 106.64% |
| RIOT240503C00011000 | 2024-05-01 12:57PM EDT | 11.00 | 0.07 | 0.07 | 0.08 | -0.17 | -70.83% | 4,289 | 5,855 | 112.50% |
| RIOT240503C00011500 | 2024-05-01 12:52PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,825 | 4,077 | 115.63% |
| RIOT240503C00012000 | 2024-05-01 12:51PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 4,729 | 11,510 | 129.69% |
| RIOT240503C00012500 | 2024-05-01 12:55PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 1,810 | 4,848 | 137.50% |
| RIOT240503C00013000 | 2024-05-01 12:03PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 852 | 8,902 | 156.25% |
| RIOT240503C00013500 | 2024-05-01 12:25PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 276 | 2,907 | 150.00% |
| RIOT240503C00014000 | 2024-05-01 12:31PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 652 | 5,577 | 162.50% |
| RIOT240503C00014500 | 2024-05-01 12:53PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 320 | 1,719 | 175.00% |
| RIOT240503C00015000 | 2024-05-01 12:17PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 5,835 | 187.50% |
| RIOT240503C00015500 | 2024-05-01 11:23AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 1,535 | 200.00% |
| RIOT240503C00016000 | 2024-05-01 11:41AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 5,882 | 212.50% |
| RIOT240503C00016500 | 2024-05-01 12:52PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 12 | 1,188 | 259.38% |
| RIOT240503C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 862 | 256.25% |
| RIOT240503C00017500 | 2024-04-30 2:04PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,382 | 284.38% |
| RIOT240503C00018000 | 2024-04-30 3:34PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 1,445 | 262.50% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 489 | 262.50% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 595 | 275.00% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 19 | 287.50% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 641 | 300.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 117 | 312.50% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 54 | 325.00% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 337.50% |
| RIOT240503C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,394 | 375.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 312.50% |
| RIOT240503P00006000 | 2024-05-01 9:47AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 300 | 237.50% |
| RIOT240503P00006500 | 2024-05-01 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 142 | 193.75% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 117 | 919 | 270.31% |
| RIOT240503P00007500 | 2024-04-30 3:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,953 | 137.50% |
| RIOT240503P00008000 | 2024-05-01 12:28PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 416 | 4,122 | 106.25% |
| RIOT240503P00008500 | 2024-05-01 12:39PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,510 | 3,559 | 106.25% |
| RIOT240503P00009000 | 2024-05-01 12:52PM EDT | 9.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 2,311 | 4,035 | 101.56% |
| RIOT240503P00009500 | 2024-05-01 12:55PM EDT | 9.50 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 2,715 | 2,836 | 97.66% |
| RIOT240503P00010000 | 2024-05-01 12:57PM EDT | 10.00 | 0.43 | 0.41 | 0.43 | -0.02 | -4.44% | 3,831 | 5,304 | 94.53% |
| RIOT240503P00010500 | 2024-05-01 12:53PM EDT | 10.50 | 0.76 | 0.74 | 0.76 | +0.03 | +4.11% | 388 | 4,200 | 89.06% |
| RIOT240503P00011000 | 2024-05-01 12:38PM EDT | 11.00 | 1.14 | 1.14 | 1.21 | +0.06 | +5.56% | 345 | 1,964 | 82.81% |
| RIOT240503P00011500 | 2024-05-01 12:43PM EDT | 11.50 | 1.60 | 1.59 | 1.65 | +0.14 | +9.59% | 92 | 5,479 | 50.00% |
| RIOT240503P00012000 | 2024-05-01 12:43PM EDT | 12.00 | 2.08 | 2.09 | 2.14 | +0.08 | +4.00% | 86 | 3,280 | 0.00% |
| RIOT240503P00012500 | 2024-05-01 10:18AM EDT | 12.50 | 2.57 | 2.59 | 2.64 | +0.08 | +3.21% | 9 | 424 | 0.00% |
| RIOT240503P00013000 | 2024-05-01 9:47AM EDT | 13.00 | 2.87 | 3.05 | 3.15 | -0.10 | -3.37% | 1 | 269 | 50.00% |
| RIOT240503P00013500 | 2024-05-01 11:07AM EDT | 13.50 | 3.75 | 3.60 | 3.65 | +0.53 | +16.46% | 17 | 261 | 50.00% |
| RIOT240503P00014000 | 2024-05-01 12:35PM EDT | 14.00 | 4.10 | 4.05 | 4.15 | +0.18 | +4.59% | 11 | 85 | 50.00% |
| RIOT240503P00014500 | 2024-05-01 12:25PM EDT | 14.50 | 4.66 | 4.55 | 4.65 | +0.28 | +6.39% | 7 | 53 | 100.00% |
| RIOT240503P00015000 | 2024-05-01 12:17PM EDT | 15.00 | 5.09 | 5.10 | 5.15 | +0.17 | +3.46% | 6 | 113 | 100.00% |
| RIOT240503P00015500 | 2024-05-01 12:17PM EDT | 15.50 | 5.62 | 5.55 | 5.65 | +0.22 | +4.07% | 2 | 68 | 100.00% |
| RIOT240503P00016000 | 2024-05-01 11:30AM EDT | 16.00 | 6.30 | 6.10 | 6.15 | +0.39 | +6.60% | 25 | 80 | 100.00% |
| RIOT240503P00016500 | 2024-05-01 11:23AM EDT | 16.50 | 6.84 | 6.55 | 6.65 | +0.63 | +10.14% | 2 | 85 | 100.00% |
| RIOT240503P00017000 | 2024-05-01 12:52PM EDT | 17.00 | 7.15 | 7.05 | 7.15 | +0.24 | +3.47% | 5 | 65 | 100.00% |
| RIOT240503P00017500 | 2024-05-01 12:52PM EDT | 17.50 | 7.65 | 7.55 | 7.65 | +0.38 | +5.23% | 3 | 19 | 100.00% |
| RIOT240503P00018000 | 2024-05-01 10:16AM EDT | 18.00 | 8.10 | 8.05 | 8.15 | +0.80 | +10.96% | 1 | 6 | 100.00% |
| RIOT240503P00018500 | 2024-04-26 9:31AM EDT | 18.50 | 6.60 | 8.60 | 8.65 | 0.00 | - | 7 | 7 | 100.00% |
| RIOT240503P00019000 | 2024-04-25 3:44PM EDT | 19.00 | 6.95 | 9.05 | 9.15 | 0.00 | - | - | 50 | 100.00% |
| RIOT240503P00019500 | 2024-04-30 9:45AM EDT | 19.50 | 8.80 | 9.50 | 9.65 | 0.00 | - | 74 | 93 | 100.00% |
| RIOT240503P00020000 | 2024-05-01 12:36PM EDT | 20.00 | 9.80 | 10.05 | 10.15 | -1.50 | -13.27% | 1 | 0 | 100.00% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 12.05 | 12.15 | 0.00 | - | 4 | 4 | 200.00% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 14.90 | 15.15 | 0.00 | - | 3 | 3 | 200.00% |
© 2024 Yahoo. Todos los derechos reservados.