U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,875.00 -54.00 (-0.14%) F Nasdaq
19,091.50 -18.25 (-0.10%) E-mini Russell 2000 Index Futur
2,032.00 -3.90 (-0.19%) Petróleo
77.76 +0.02 (+0.03%) Oro
2,323.00 -4.00 (-0.17%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621C00002000 | 2024-05-30 9:55AM EDT | 2.00 | 8.40 | 6.60 | 8.10 | 0.00 | - | 3 | 79 | 695.31% |
| RIOT240621C00003000 | 2024-06-06 12:41PM EDT | 3.00 | 6.99 | 6.80 | 7.00 | 0.00 | - | 2 | 54 | 275.00% |
| RIOT240621C00004000 | 2024-06-03 1:57PM EDT | 4.00 | 5.72 | 4.85 | 6.95 | 0.00 | - | 3 | 1,950 | 212.50% |
| RIOT240621C00004500 | 2024-05-31 11:28AM EDT | 4.50 | 5.35 | 4.40 | 5.70 | 0.00 | - | 1 | 1 | 408.59% |
| RIOT240621C00005000 | 2024-06-10 3:32PM EDT | 5.00 | 5.00 | 3.85 | 6.00 | +1.05 | +26.58% | 42 | 322 | 209.38% |
| RIOT240621C00005500 | 2024-05-22 3:50PM EDT | 5.50 | 5.25 | 3.35 | 5.45 | 0.00 | - | - | 6 | 143.75% |
| RIOT240621C00006000 | 2024-06-10 1:58PM EDT | 6.00 | 3.97 | 2.99 | 4.50 | -0.08 | -1.98% | 8 | 317 | 371.48% |
| RIOT240621C00006500 | 2024-06-07 2:07PM EDT | 6.50 | 3.40 | 3.35 | 3.45 | 0.00 | - | 5 | 5 | 106.25% |
| RIOT240621C00007000 | 2024-06-10 1:34PM EDT | 7.00 | 2.90 | 2.89 | 2.94 | -0.15 | -4.92% | 9 | 585 | 107.81% |
| RIOT240621C00007500 | 2024-06-06 3:54PM EDT | 7.50 | 2.47 | 1.54 | 2.56 | -0.23 | -8.52% | 4 | 42 | 150.00% |
| RIOT240621C00008000 | 2024-06-10 3:02PM EDT | 8.00 | 1.95 | 1.82 | 2.15 | +0.12 | +6.56% | 37 | 2,109 | 102.34% |
| RIOT240621C00008500 | 2024-06-10 2:04PM EDT | 8.50 | 1.55 | 1.24 | 1.50 | +0.12 | +8.39% | 15 | 151 | 84.38% |
| RIOT240621C00009000 | 2024-06-10 3:37PM EDT | 9.00 | 1.10 | 1.03 | 1.08 | +0.11 | +11.11% | 226 | 0 | 73.44% |
| RIOT240621C00009500 | 2024-06-10 3:17PM EDT | 9.50 | 0.72 | 0.68 | 0.73 | +0.02 | +2.86% | 425 | 0 | 71.88% |
| RIOT240621C00010000 | 2024-06-10 3:59PM EDT | 10.00 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 1,419 | 9,279 | 74.22% |
| RIOT240621C00010500 | 2024-06-10 3:59PM EDT | 10.50 | 0.29 | 0.29 | 0.31 | -0.03 | -9.38% | 808 | 1,897 | 78.13% |
| RIOT240621C00011000 | 2024-06-10 3:59PM EDT | 11.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 1,763 | 10,195 | 81.64% |
| RIOT240621C00011500 | 2024-06-10 3:36PM EDT | 11.50 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 566 | 5,759 | 85.94% |
| RIOT240621C00012000 | 2024-06-10 3:55PM EDT | 12.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,427 | 32,902 | 91.80% |
| RIOT240621C00012500 | 2024-06-10 3:28PM EDT | 12.50 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 309 | 2,735 | 95.31% |
| RIOT240621C00013000 | 2024-06-10 3:51PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,536 | 7,171 | 102.34% |
| RIOT240621C00013500 | 2024-06-10 3:37PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 205 | 346 | 108.59% |
| RIOT240621C00014000 | 2024-06-10 2:55PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 573 | 6,416 | 115.63% |
| RIOT240621C00014500 | 2024-06-10 9:51AM EDT | 14.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 56 | 399 | 121.88% |
| RIOT240621C00015000 | 2024-06-10 3:56PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 230 | 18,979 | 129.69% |
| RIOT240621C00015500 | 2024-06-06 3:03PM EDT | 15.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 86 | 300 | 134.38% |
| RIOT240621C00016000 | 2024-06-10 3:51PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 98 | 5,887 | 137.50% |
| RIOT240621C00017000 | 2024-06-10 3:54PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 54 | 4,933 | 151.56% |
| RIOT240621C00018000 | 2024-06-10 3:03PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 5,506 | 165.63% |
| RIOT240621C00019000 | 2024-06-10 3:54PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 1,935 | 176.56% |
| RIOT240621C00020000 | 2024-06-10 3:54PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 88 | 26,354 | 181.25% |
| RIOT240621C00021000 | 2024-06-10 2:20PM EDT | 21.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 12 | 3,549 | 203.13% |
| RIOT240621C00022000 | 2024-06-07 3:59PM EDT | 22.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 52 | 4,175 | 234.38% |
| RIOT240621C00023000 | 2024-06-03 9:48AM EDT | 23.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 1,961 | 218.75% |
| RIOT240621C00024000 | 2024-06-10 3:04PM EDT | 24.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 7 | 3,100 | 267.19% |
| RIOT240621C00025000 | 2024-06-10 3:54PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 15,562 | 218.75% |
| RIOT240621C00026000 | 2024-05-29 9:46AM EDT | 26.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 1,033 | 311.72% |
| RIOT240621C00027000 | 2024-06-10 1:12PM EDT | 27.00 | 0.01 | 0.01 | 0.21 | -0.09 | -90.00% | 4 | 4,450 | 313.28% |
| RIOT240621C00028000 | 2024-06-07 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 981 | 328.91% |
| RIOT240621C00029000 | 2024-06-10 1:54PM EDT | 29.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 7 | 1,391 | 359.38% |
| RIOT240621C00030000 | 2024-06-10 1:54PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 3,465 | 256.25% |
| RIOT240621C00031000 | 2024-06-04 12:07PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,002 | 262.50% |
| RIOT240621C00035000 | 2024-06-10 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 29,553 | 250.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240621P00002000 | 2024-05-31 1:06PM EDT | 2.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 596.88% |
| RIOT240621P00003000 | 2024-05-28 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 50.00% |
| RIOT240621P00004000 | 2024-05-29 1:50PM EDT | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 231.25% |
| RIOT240621P00005000 | 2024-06-10 1:51PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 1,175 | 187.50% |
| RIOT240621P00005500 | 2024-06-10 11:10AM EDT | 5.50 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 300 | 4 | 307.81% |
| RIOT240621P00006000 | 2024-06-07 11:30AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 154.69% |
| RIOT240621P00006500 | 2024-06-06 12:06PM EDT | 6.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 18 | 16 | 241.41% |
| RIOT240621P00007000 | 2024-06-10 2:37PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 4,780 | 107.81% |
| RIOT240621P00007500 | 2024-06-10 3:29PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 534 | 2,324 | 89.06% |
| RIOT240621P00008000 | 2024-06-10 2:21PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 136 | 4,217 | 82.81% |
| RIOT240621P00008500 | 2024-06-10 3:52PM EDT | 8.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 191 | 1,261 | 74.22% |
| RIOT240621P00009000 | 2024-06-10 3:55PM EDT | 9.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 407 | 5,988 | 71.48% |
| RIOT240621P00009500 | 2024-06-10 3:55PM EDT | 9.50 | 0.32 | 0.30 | 0.32 | -0.13 | -28.89% | 1,221 | 2,406 | 71.88% |
| RIOT240621P00010000 | 2024-06-10 3:57PM EDT | 10.00 | 0.57 | 0.55 | 0.58 | -0.16 | -21.92% | 648 | 13,759 | 74.22% |
| RIOT240621P00010500 | 2024-06-10 3:49PM EDT | 10.50 | 0.88 | 0.87 | 0.91 | -0.17 | -16.19% | 75 | 1,234 | 75.78% |
| RIOT240621P00011000 | 2024-06-10 3:47PM EDT | 11.00 | 1.23 | 1.27 | 1.36 | -0.27 | -18.00% | 136 | 2,343 | 84.38% |
| RIOT240621P00011500 | 2024-06-10 3:51PM EDT | 11.50 | 1.70 | 1.70 | 1.76 | -0.26 | -13.27% | 16 | 338 | 84.77% |
| RIOT240621P00012000 | 2024-06-10 3:11PM EDT | 12.00 | 2.14 | 2.16 | 2.40 | -0.22 | -9.32% | 14 | 19,392 | 111.33% |
| RIOT240621P00012500 | 2024-06-10 12:59PM EDT | 12.50 | 2.67 | 2.44 | 2.77 | -0.13 | -4.64% | 1 | 0 | 123.44% |
| RIOT240621P00013000 | 2024-06-10 2:20PM EDT | 13.00 | 3.15 | 3.10 | 3.30 | -0.11 | -3.37% | 200 | 1,680 | 117.19% |
| RIOT240621P00013500 | 2024-06-07 2:35PM EDT | 13.50 | 3.70 | 3.25 | 3.70 | 0.00 | - | 1 | 0 | 128.13% |
| RIOT240621P00014000 | 2024-06-10 10:32AM EDT | 14.00 | 4.16 | 4.10 | 4.20 | -0.12 | -2.80% | 9 | 1,696 | 118.75% |
| RIOT240621P00014500 | 2024-06-10 1:42PM EDT | 14.50 | 4.66 | 3.65 | 5.00 | +0.31 | +7.13% | 7 | 15 | 223.83% |
| RIOT240621P00015000 | 2024-06-10 2:57PM EDT | 15.00 | 5.10 | 3.55 | 6.50 | -0.12 | -2.30% | 456 | 2,532 | 401.76% |
| RIOT240621P00015500 | 2024-05-24 3:11PM EDT | 15.50 | 5.25 | 4.60 | 6.00 | 0.00 | - | 4 | 4 | 246.09% |
| RIOT240621P00016000 | 2024-06-10 1:40PM EDT | 16.00 | 6.15 | 5.95 | 6.20 | +0.38 | +6.59% | 5 | 1,758 | 176.56% |
| RIOT240621P00017000 | 2024-06-10 12:56PM EDT | 17.00 | 7.15 | 6.05 | 7.20 | -0.14 | -1.92% | 559 | 743 | 192.19% |
| RIOT240621P00018000 | 2024-06-06 11:07AM EDT | 18.00 | 7.94 | 7.95 | 8.40 | 0.00 | - | 1 | 256 | 195.31% |
| RIOT240621P00019000 | 2024-05-13 3:10PM EDT | 19.00 | 9.47 | 8.90 | 9.30 | 0.00 | - | 25 | 21 | 257.81% |
| RIOT240621P00020000 | 2024-06-07 1:02PM EDT | 20.00 | 9.90 | 9.70 | 10.20 | 0.00 | - | 100 | 233 | 234.38% |
| RIOT240621P00021000 | 2024-05-13 10:11AM EDT | 21.00 | 11.40 | 10.90 | 11.20 | 0.00 | - | 3 | 34 | 246.09% |
| RIOT240621P00022000 | 2024-05-21 1:43PM EDT | 22.00 | 11.35 | 11.05 | 12.20 | 0.00 | - | 1 | 0 | 257.81% |
| RIOT240621P00023000 | 2024-05-29 10:28AM EDT | 23.00 | 12.74 | 13.05 | 13.15 | 0.00 | - | 12 | 36 | 237.50% |
| RIOT240621P00024000 | 2024-03-27 10:14AM EDT | 24.00 | 12.67 | 12.20 | 12.25 | 0.00 | - | 1 | 111 | 0.00% |
| RIOT240621P00025000 | 2024-06-03 10:36AM EDT | 25.00 | 15.18 | 14.75 | 16.05 | 0.00 | - | 1 | 2 | 361.72% |
| RIOT240621P00026000 | 2024-05-10 3:49PM EDT | 26.00 | 16.73 | 15.45 | 17.45 | 0.00 | - | 6 | 0 | 385.94% |
| RIOT240621P00027000 | 2024-03-11 12:10PM EDT | 27.00 | 15.75 | 16.40 | 17.35 | 0.00 | - | 1 | 91 | 366.41% |
| RIOT240621P00028000 | 2024-02-21 10:58AM EDT | 28.00 | 14.00 | 16.85 | 17.10 | 0.00 | - | 9 | 10 | 0.00% |
| RIOT240621P00029000 | 2023-12-29 12:01PM EDT | 29.00 | 15.65 | 16.80 | 18.70 | 0.00 | - | 12 | 13 | 0.00% |
| RIOT240621P00030000 | 2024-03-19 11:03AM EDT | 30.00 | 19.45 | 21.70 | 21.80 | 0.00 | - | 13 | 42 | 670.70% |
| RIOT240621P00031000 | 2024-04-12 10:34AM EDT | 31.00 | 21.75 | 20.35 | 22.75 | 0.00 | - | 1 | 0 | 457.81% |
| RIOT240621P00035000 | 2024-04-22 9:32AM EDT | 35.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.