U.S. markets open in 1 hour 32 minutes
F S&P 500
5,294.00 -30.75 (-0.58%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,822.50 -118.00 (-0.62%) E-mini Russell 2000 Index Futur
2,052.80 -20.40 (-0.98%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,343.30 -13.20 (-0.56%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240614C00005000 | 2024-05-15 10:50AM EDT | 5.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIOT240614C00006500 | 2024-05-17 12:11PM EDT | 6.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIOT240614C00007000 | 2024-05-20 3:35PM EDT | 7.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 28 | 550 | 0.00% |
| RIOT240614C00007500 | 2024-05-22 12:21PM EDT | 7.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| RIOT240614C00008000 | 2024-05-28 9:32AM EDT | 8.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| RIOT240614C00008500 | 2024-05-24 9:55AM EDT | 8.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIOT240614C00009000 | 2024-05-28 3:44PM EDT | 9.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 0.00% |
| RIOT240614C00009500 | 2024-05-28 2:53PM EDT | 9.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 574 | 0.00% |
| RIOT240614C00010000 | 2024-05-28 3:57PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 105 | 1,393 | 0.00% |
| RIOT240614C00010500 | 2024-05-28 3:58PM EDT | 10.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 464 | 605 | 3.13% |
| RIOT240614C00011000 | 2024-05-28 3:56PM EDT | 11.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 217 | 740 | 6.25% |
| RIOT240614C00011500 | 2024-05-28 3:20PM EDT | 11.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 134 | 354 | 12.50% |
| RIOT240614C00012000 | 2024-05-28 3:51PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 468 | 1,364 | 25.00% |
| RIOT240614C00012500 | 2024-05-28 3:36PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 95 | 375 | 25.00% |
| RIOT240614C00013000 | 2024-05-28 2:13PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 172 | 733 | 25.00% |
| RIOT240614C00013500 | 2024-05-28 1:46PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 461 | 25.00% |
| RIOT240614C00014000 | 2024-05-28 2:35PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 84 | 519 | 50.00% |
| RIOT240614C00014500 | 2024-05-28 1:58PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 50.00% |
| RIOT240614C00015000 | 2024-05-28 1:54PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 320 | 2,278 | 50.00% |
| RIOT240614C00015500 | 2024-05-28 3:25PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 62 | 50.00% |
| RIOT240614C00016000 | 2024-05-28 2:43PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 265 | 50.00% |
| RIOT240614C00017000 | 2024-05-28 3:45PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 201 | 50.00% |
| RIOT240614C00018000 | 2024-05-28 3:47PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 50.00% |
| RIOT240614C00019000 | 2024-05-24 12:38PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 160 | 50.00% |
| RIOT240614C00020000 | 2024-05-28 3:44PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 311 | 50.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240614P00005500 | 2024-05-20 10:18AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 200 | 50.00% |
| RIOT240614P00006000 | 2024-05-16 2:20PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 129 | 50.00% |
| RIOT240614P00006500 | 2024-05-24 10:48AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 50.00% |
| RIOT240614P00007000 | 2024-05-24 12:56PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 145 | 50.00% |
| RIOT240614P00007500 | 2024-05-28 2:22PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 401 | 1,232 | 50.00% |
| RIOT240614P00008000 | 2024-05-28 2:03PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 157 | 25.00% |
| RIOT240614P00008500 | 2024-05-28 2:18PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 156 | 25.00% |
| RIOT240614P00009000 | 2024-05-28 3:46PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 116 | 535 | 25.00% |
| RIOT240614P00009500 | 2024-05-28 3:53PM EDT | 9.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 249 | 1,842 | 12.50% |
| RIOT240614P00010000 | 2024-05-28 3:49PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 386 | 1,458 | 6.25% |
| RIOT240614P00010500 | 2024-05-28 3:54PM EDT | 10.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 49 | 309 | 0.00% |
| RIOT240614P00011000 | 2024-05-28 3:54PM EDT | 11.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 61 | 123 | 0.00% |
| RIOT240614P00011500 | 2024-05-28 10:25AM EDT | 11.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| RIOT240614P00012000 | 2024-05-28 11:16AM EDT | 12.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
| RIOT240614P00012500 | 2024-05-28 3:50PM EDT | 12.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 0.00% |
| RIOT240614P00013000 | 2024-05-28 3:23PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 0.00% |
| RIOT240614P00013500 | 2024-05-24 1:42PM EDT | 13.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| RIOT240614P00014000 | 2024-05-24 3:42PM EDT | 14.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| RIOT240614P00014500 | 2024-05-24 3:28PM EDT | 14.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| RIOT240614P00015000 | 2024-05-24 3:47PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 0.00% |
| RIOT240614P00015500 | 2024-05-24 3:25PM EDT | 15.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| RIOT240614P00016000 | 2024-05-28 12:23PM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RIOT240614P00017000 | 2024-05-22 12:28PM EDT | 17.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RIOT240614P00019000 | 2024-05-23 9:32AM EDT | 19.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIOT240614P00020000 | 2024-05-09 11:29AM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.