U.S. markets open in 3 hours 37 minutes

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.10-0.65 (-6.67%)
Al cierre: 04:00PM EDT
9.15 +0.05 (+0.55%)
Antes de la apertura del mercado: 05:47AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIOT240419C000010002024-04-09 9:34AM EDT1.009.000.000.000.00-100.00%
RIOT240419C000020002024-04-01 9:55AM EDT2.0010.100.000.000.00-6000.00%
RIOT240419C000030002024-04-09 12:04PM EDT3.007.050.000.000.00-200.00%
RIOT240419C000040002024-04-11 9:33AM EDT4.005.800.000.000.00-100.00%
RIOT240419C000050002024-04-12 12:37PM EDT5.004.320.000.000.00-1,00500.00%
RIOT240419C000060002024-04-12 9:34AM EDT6.003.550.000.000.00-300.00%
RIOT240419C000065002024-04-12 1:20PM EDT6.502.650.000.000.00-200.00%
RIOT240419C000070002024-04-12 12:12PM EDT7.002.330.000.000.00-2000.00%
RIOT240419C000075002024-04-12 3:59PM EDT7.501.620.000.000.00-3100.00%
RIOT240419C000080002024-04-12 3:55PM EDT8.001.180.000.000.00-15800.00%
RIOT240419C000085002024-04-12 3:58PM EDT8.500.780.000.000.00-46100.00%
RIOT240419C000090002024-04-12 3:59PM EDT9.000.480.000.000.00-84700.00%
RIOT240419C000095002024-04-12 3:59PM EDT9.500.280.000.000.00-3,209012.50%
RIOT240419C000100002024-04-12 3:59PM EDT10.000.160.000.000.00-13,920025.00%
RIOT240419C000105002024-04-12 3:59PM EDT10.500.080.000.000.00-2,035025.00%
RIOT240419C000110002024-04-12 3:58PM EDT11.000.060.000.000.00-4,215050.00%
RIOT240419C000115002024-04-12 3:59PM EDT11.500.040.000.000.00-1,148050.00%
RIOT240419C000120002024-04-12 3:57PM EDT12.000.020.000.000.00-2,012050.00%
RIOT240419C000125002024-04-12 3:58PM EDT12.500.020.000.000.00-415050.00%
RIOT240419C000130002024-04-12 3:58PM EDT13.000.020.000.000.00-512050.00%
RIOT240419C000135002024-04-12 3:23PM EDT13.500.020.000.000.00-99050.00%
RIOT240419C000140002024-04-12 3:45PM EDT14.000.010.000.000.00-1,248050.00%
RIOT240419C000145002024-04-12 3:56PM EDT14.500.020.000.000.00-9050.00%
RIOT240419C000150002024-04-12 3:50PM EDT15.000.020.000.000.00-656050.00%
RIOT240419C000155002024-04-12 3:20PM EDT15.500.030.000.000.00-69050.00%
RIOT240419C000160002024-04-12 3:57PM EDT16.000.020.000.000.00-270050.00%
RIOT240419C000165002024-04-12 9:30AM EDT16.500.020.000.000.00-8050.00%
RIOT240419C000170002024-04-12 3:37PM EDT17.000.010.000.000.00-586050.00%
RIOT240419C000180002024-04-12 3:38PM EDT18.000.010.000.000.00-260050.00%
RIOT240419C000190002024-04-12 3:38PM EDT19.000.010.000.000.00-49050.00%
RIOT240419C000200002024-04-12 3:35PM EDT20.000.010.000.000.00-195050.00%
RIOT240419C000210002024-04-12 11:47AM EDT21.000.010.000.000.00-118050.00%
RIOT240419C000220002024-04-12 2:00PM EDT22.000.010.000.000.00-6050.00%
RIOT240419C000230002024-04-12 9:30AM EDT23.000.010.000.000.00-2050.00%
RIOT240419C000240002024-04-12 1:40PM EDT24.000.010.000.000.00-50100.00%
RIOT240419C000250002024-04-12 1:30PM EDT25.000.010.000.000.00-20050.00%
RIOT240419C000260002024-04-12 9:43AM EDT26.000.010.000.000.00-1050.00%
RIOT240419C000270002024-04-10 10:41AM EDT27.000.010.000.000.00-50050.00%
RIOT240419C000280002024-04-10 12:50PM EDT28.000.010.000.000.00-2050.00%
RIOT240419C000290002024-04-04 1:21PM EDT29.000.120.000.000.00-1050.00%
RIOT240419C000300002024-04-12 12:49PM EDT30.000.010.000.000.00-4050.00%
RIOT240419C000310002024-04-10 11:11AM EDT31.000.010.000.000.00-1,775050.00%
RIOT240419C000320002024-04-12 10:18AM EDT32.000.020.000.000.00-1050.00%
RIOT240419C000350002024-04-12 1:22PM EDT35.000.010.000.000.00-4050.00%
RIOT240419C000370002024-04-08 9:43AM EDT37.000.010.000.000.00-1050.00%
RIOT240419C000400002024-04-12 11:46AM EDT40.000.010.000.000.00-36050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIOT240419P000010002024-01-12 3:40PM EDT1.000.010.001.270.00-21562,487.50%
RIOT240419P000020002023-12-18 2:05PM EDT2.000.020.000.320.00-1236934.38%
RIOT240419P000030002024-03-06 4:15PM EDT3.000.010.000.000.00-585750.00%
RIOT240419P000040002024-03-20 3:02PM EDT4.000.050.000.000.00-10050.00%
RIOT240419P000050002024-04-10 12:41PM EDT5.000.010.000.000.00-2050.00%
RIOT240419P000060002024-04-12 12:13PM EDT6.000.010.000.000.00-5050.00%
RIOT240419P000065002024-03-20 11:47AM EDT6.500.060.000.000.00-20050.00%
RIOT240419P000070002024-04-12 3:22PM EDT7.000.020.000.000.00-174050.00%
RIOT240419P000075002024-04-12 3:59PM EDT7.500.020.000.000.00-17050.00%
RIOT240419P000080002024-04-12 3:58PM EDT8.000.060.000.000.00-740025.00%
RIOT240419P000085002024-04-12 3:59PM EDT8.500.160.000.000.00-1,549025.00%
RIOT240419P000090002024-04-12 3:59PM EDT9.000.360.000.000.00-1,76303.13%
RIOT240419P000095002024-04-12 3:59PM EDT9.500.680.000.000.00-1,33800.00%
RIOT240419P000100002024-04-12 3:58PM EDT10.001.040.000.000.00-1,31800.00%
RIOT240419P000105002024-04-12 3:50PM EDT10.501.440.000.000.00-16500.00%
RIOT240419P000110002024-04-12 3:58PM EDT11.001.960.000.000.00-37400.00%
RIOT240419P000115002024-04-12 3:44PM EDT11.502.390.000.000.00-3700.00%
RIOT240419P000120002024-04-12 3:47PM EDT12.002.860.000.000.00-14000.00%
RIOT240419P000125002024-04-12 3:40PM EDT12.503.380.000.000.00-800.00%
RIOT240419P000130002024-04-12 3:58PM EDT13.003.910.000.000.00-20100.00%
RIOT240419P000135002024-04-12 3:58PM EDT13.504.380.000.000.00-3700.00%
RIOT240419P000140002024-04-12 3:42PM EDT14.004.900.000.000.00-4400.00%
RIOT240419P000145002024-04-12 12:30PM EDT14.505.200.000.000.00-100.00%
RIOT240419P000150002024-04-12 3:38PM EDT15.005.900.000.000.00-18700.00%
RIOT240419P000155002024-04-12 2:58PM EDT15.506.440.000.000.00-1100.00%
RIOT240419P000160002024-04-12 3:20PM EDT16.006.850.000.000.00-500.00%
RIOT240419P000165002024-04-12 3:20PM EDT16.507.310.000.000.00-300.00%
RIOT240419P000170002024-04-12 3:46PM EDT17.007.870.000.000.00-5200.00%
RIOT240419P000180002024-04-11 2:25PM EDT18.008.220.000.000.00-200.00%
RIOT240419P000190002024-04-05 3:11PM EDT19.008.870.000.000.00-200.00%
RIOT240419P000200002024-04-12 9:46AM EDT20.0010.550.000.000.00-200.00%
RIOT240419P000210002024-04-05 10:12AM EDT21.0010.640.000.000.00-100.00%
RIOT240419P000220002024-03-27 1:14PM EDT22.009.850.000.000.00-300.00%
RIOT240419P000230002024-04-10 1:45PM EDT23.0013.100.000.000.00-200.00%
RIOT240419P000240002024-03-13 10:03AM EDT24.0012.3514.6014.700.00-3150.00%
RIOT240419P000250002024-03-07 11:07AM EDT25.0013.5014.6515.400.00-35800.00%
RIOT240419P000260002024-03-01 11:48AM EDT26.0012.4513.5514.700.00-190.00%
RIOT240419P000270002023-12-18 4:58PM EDT27.0011.8016.6516.850.00-2450.00%
RIOT240419P000280002024-02-22 12:29PM EDT28.0013.0016.0517.750.00-1210.00%
RIOT240419P000290002024-03-13 9:42AM EDT29.0017.2519.4519.550.00-600.00%
RIOT240419P000300002024-04-11 9:33AM EDT30.0020.200.000.000.00-100.00%
RIOT240419P000320002024-02-26 11:32AM EDT32.0016.0719.9520.100.00-1740.00%
RIOT240419P000350002023-12-18 1:24PM EDT35.0019.6023.8025.500.00-2270.00%
RIOT240419P000370002024-01-26 4:03PM EDT37.0025.7021.4023.600.00-6490.00%
RIOT240419P000400002024-03-08 11:38AM EDT40.0027.7529.5530.850.00-1000.00%