Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802C00002500 | 2024-07-23 10:56AM EDT | 2.50 | 9.60 | 6.80 | 10.60 | 0.00 | - | 1 | 4 | 50.00% |
| RIOT240802C00003000 | 2024-07-19 10:16AM EDT | 3.00 | 8.52 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 812.50% |
| RIOT240802C00004000 | 2024-07-19 10:17AM EDT | 4.00 | 7.52 | 5.90 | 8.95 | 0.00 | - | 2 | 3 | 568.75% |
| RIOT240802C00005000 | 2024-06-25 10:53AM EDT | 5.00 | 4.44 | 6.05 | 6.20 | 0.00 | - | - | 4 | 50.00% |
| RIOT240802C00005500 | 2024-07-12 12:18PM EDT | 5.50 | 4.25 | 5.60 | 6.75 | 0.00 | - | 1 | 4 | 525.00% |
| RIOT240802C00006000 | 2024-07-19 3:59PM EDT | 6.00 | 6.02 | 4.15 | 5.90 | 0.00 | - | 4 | 6 | 551.56% |
| RIOT240802C00006500 | 2024-07-26 12:28PM EDT | 6.50 | 4.74 | 3.65 | 5.70 | +0.24 | +5.33% | 3 | 13 | 587.89% |
| RIOT240802C00007000 | 2024-07-26 12:28PM EDT | 7.00 | 4.22 | 4.10 | 5.25 | +0.20 | +4.98% | 3 | 34 | 383.59% |
| RIOT240802C00007500 | 2024-07-26 9:57AM EDT | 7.50 | 3.68 | 2.41 | 4.70 | +0.25 | +7.29% | 3 | 23 | 482.03% |
| RIOT240802C00008000 | 2024-07-26 3:43PM EDT | 8.00 | 3.11 | 2.89 | 4.20 | +0.14 | +4.71% | 25 | 59 | 267.97% |
| RIOT240802C00008500 | 2024-07-26 3:45PM EDT | 8.50 | 2.66 | 2.67 | 2.98 | -0.31 | -10.44% | 18 | 437 | 165.63% |
| RIOT240802C00009000 | 2024-07-26 3:59PM EDT | 9.00 | 2.26 | 2.19 | 2.30 | +0.36 | +18.95% | 48 | 671 | 106.25% |
| RIOT240802C00009500 | 2024-07-26 3:07PM EDT | 9.50 | 1.68 | 1.79 | 1.96 | +0.18 | +12.00% | 50 | 824 | 128.13% |
| RIOT240802C00010000 | 2024-07-26 3:53PM EDT | 10.00 | 1.36 | 1.39 | 1.63 | +0.28 | +25.93% | 317 | 2,083 | 130.86% |
| RIOT240802C00010500 | 2024-07-26 3:59PM EDT | 10.50 | 1.09 | 1.06 | 1.26 | +0.31 | +39.74% | 325 | 1,092 | 126.95% |
| RIOT240802C00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.79 | 0.79 | 0.82 | +0.20 | +33.90% | 2,385 | 1,309 | 114.45% |
| RIOT240802C00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.60 | 0.58 | 0.60 | +0.17 | +39.53% | 2,714 | 3,774 | 116.60% |
| RIOT240802C00012000 | 2024-07-26 3:59PM EDT | 12.00 | 0.43 | 0.43 | 0.45 | +0.12 | +38.71% | 4,243 | 6,798 | 121.09% |
| RIOT240802C00012500 | 2024-07-26 3:59PM EDT | 12.50 | 0.33 | 0.31 | 0.39 | +0.08 | +32.00% | 2,367 | 2,356 | 129.49% |
| RIOT240802C00013000 | 2024-07-26 3:59PM EDT | 13.00 | 0.25 | 0.24 | 0.25 | +0.06 | +31.58% | 5,293 | 6,013 | 129.30% |
| RIOT240802C00013500 | 2024-07-26 3:59PM EDT | 13.50 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 1,267 | 1,451 | 134.77% |
| RIOT240802C00014000 | 2024-07-26 3:59PM EDT | 14.00 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 3,010 | 4,428 | 139.84% |
| RIOT240802C00014500 | 2024-07-26 3:58PM EDT | 14.50 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 266 | 1,679 | 148.44% |
| RIOT240802C00015000 | 2024-07-26 3:58PM EDT | 15.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 2,470 | 4,944 | 149.22% |
| RIOT240802C00015500 | 2024-07-26 3:27PM EDT | 15.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 174 | 2,569 | 150.78% |
| RIOT240802C00016000 | 2024-07-26 2:56PM EDT | 16.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 189 | 1,199 | 159.38% |
| RIOT240802C00017000 | 2024-07-26 1:04PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 119 | 3,992 | 167.19% |
| RIOT240802C00017500 | 2024-07-26 2:41PM EDT | 17.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 268 | 167 | 171.88% |
| RIOT240802C00018000 | 2024-07-26 3:28PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 42 | 445 | 176.56% |
| RIOT240802C00019000 | 2024-07-26 12:30PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 417 | 178.13% |
| RIOT240802C00020000 | 2024-07-26 3:44PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 1,600 | 190.63% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802P00005500 | 2024-07-22 11:36AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 75 | 212.50% |
| RIOT240802P00006000 | 2024-07-26 11:56AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 88 | 187.50% |
| RIOT240802P00006500 | 2024-07-17 1:26PM EDT | 6.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 139 | 162.50% |
| RIOT240802P00007000 | 2024-07-26 2:22PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 222 | 143.75% |
| RIOT240802P00007500 | 2024-07-26 1:43PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 1,105 | 143.75% |
| RIOT240802P00008000 | 2024-07-26 3:28PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 752 | 123.44% |
| RIOT240802P00008500 | 2024-07-26 3:43PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 53 | 1,018 | 121.88% |
| RIOT240802P00009000 | 2024-07-26 3:43PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 800 | 1,129 | 116.41% |
| RIOT240802P00009500 | 2024-07-26 3:57PM EDT | 9.50 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 1,013 | 1,663 | 110.94% |
| RIOT240802P00010000 | 2024-07-26 3:57PM EDT | 10.00 | 0.20 | 0.20 | 0.22 | -0.14 | -41.18% | 897 | 2,371 | 109.38% |
| RIOT240802P00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.36 | 0.35 | 0.36 | -0.19 | -34.55% | 3,506 | 2,150 | 107.81% |
| RIOT240802P00011000 | 2024-07-26 3:57PM EDT | 11.00 | 0.60 | 0.58 | 0.60 | -0.21 | -25.93% | 1,738 | 1,559 | 111.72% |
| RIOT240802P00011500 | 2024-07-26 3:45PM EDT | 11.50 | 0.88 | 0.83 | 0.89 | -0.27 | -23.48% | 979 | 1,383 | 111.72% |
| RIOT240802P00012000 | 2024-07-26 3:53PM EDT | 12.00 | 1.18 | 1.18 | 1.23 | -0.32 | -21.33% | 328 | 888 | 115.23% |
| RIOT240802P00012500 | 2024-07-26 3:18PM EDT | 12.50 | 1.74 | 1.42 | 1.72 | -0.25 | -12.56% | 68 | 414 | 114.45% |
| RIOT240802P00013000 | 2024-07-26 3:53PM EDT | 13.00 | 2.04 | 1.97 | 2.10 | -0.26 | -11.30% | 92 | 107 | 127.34% |
| RIOT240802P00013500 | 2024-07-26 3:13PM EDT | 13.50 | 2.61 | 2.28 | 2.63 | -0.14 | -5.09% | 7 | 247 | 125.78% |
| RIOT240802P00014000 | 2024-07-26 1:37PM EDT | 14.00 | 3.05 | 2.91 | 2.99 | +0.13 | +4.45% | 58 | 68 | 139.84% |
| RIOT240802P00014500 | 2024-07-23 9:48AM EDT | 14.50 | 2.89 | 3.35 | 3.45 | 0.00 | - | 1 | 5 | 138.28% |
| RIOT240802P00015000 | 2024-07-26 1:01PM EDT | 15.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 35 | 66 | 160.16% |
| RIOT240802P00015500 | 2024-07-23 2:14PM EDT | 15.50 | 4.02 | 3.30 | 5.10 | 0.00 | - | 5 | 3 | 324.22% |
| RIOT240802P00016000 | 2024-07-22 3:35PM EDT | 16.00 | 3.91 | 4.80 | 5.45 | 0.00 | - | 20 | 8 | 241.41% |
| RIOT240802P00017000 | 2024-07-22 3:37PM EDT | 17.00 | 4.81 | 4.75 | 6.00 | 0.00 | - | 1 | 1 | 232.03% |
| RIOT240802P00018000 | 2024-07-23 3:49PM EDT | 18.00 | 6.49 | 5.75 | 7.90 | 0.00 | - | - | 2 | 168.75% |
| RIOT240802P00020000 | 2024-07-18 3:20PM EDT | 20.00 | 8.99 | 7.75 | 8.95 | 0.00 | - | 1 | 2 | 272.66% |
© 2024 Yahoo. Todos los derechos reservados.