U.S. markets open in 1 hour 52 minutes
F S&P 500
5,288.00 -36.75 (-0.69%) F Dow Jones
38,688.00 -256.00 (-0.66%) F Nasdaq
18,797.25 -143.25 (-0.76%) E-mini Russell 2000 Index Futur
2,050.00 -23.20 (-1.12%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,345.20 -11.30 (-0.48%)
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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628C00004000 | 2024-05-20 9:47AM EDT | 4.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIOT240628C00005500 | 2024-05-15 2:06PM EDT | 5.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240628C00006000 | 2024-05-20 2:48PM EDT | 6.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RIOT240628C00006500 | 2024-05-28 12:17PM EDT | 6.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RIOT240628C00007000 | 2024-05-24 1:52PM EDT | 7.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIOT240628C00007500 | 2024-05-24 1:53PM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240628C00008000 | 2024-05-28 12:00PM EDT | 8.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| RIOT240628C00008500 | 2024-05-28 2:20PM EDT | 8.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| RIOT240628C00009000 | 2024-05-28 12:16PM EDT | 9.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| RIOT240628C00009500 | 2024-05-28 3:29PM EDT | 9.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| RIOT240628C00010000 | 2024-05-28 3:51PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 36 | 728 | 0.00% |
| RIOT240628C00010500 | 2024-05-28 3:51PM EDT | 10.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 56 | 549 | 1.56% |
| RIOT240628C00011000 | 2024-05-28 3:33PM EDT | 11.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 97 | 256 | 6.25% |
| RIOT240628C00011500 | 2024-05-28 2:13PM EDT | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 241 | 715 | 12.50% |
| RIOT240628C00012000 | 2024-05-28 3:19PM EDT | 12.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 682 | 1,193 | 12.50% |
| RIOT240628C00012500 | 2024-05-28 2:38PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 57 | 272 | 12.50% |
| RIOT240628C00013000 | 2024-05-28 3:50PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 519 | 25.00% |
| RIOT240628C00013500 | 2024-05-28 2:35PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 25.00% |
| RIOT240628C00014000 | 2024-05-28 3:21PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 91 | 365 | 25.00% |
| RIOT240628C00014500 | 2024-05-28 11:39AM EDT | 14.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 135 | 25.00% |
| RIOT240628C00015000 | 2024-05-28 3:02PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 331 | 25.00% |
| RIOT240628C00015500 | 2024-05-28 2:40PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| RIOT240628C00016000 | 2024-05-28 3:47PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 265 | 517 | 50.00% |
| RIOT240628C00017000 | 2024-05-28 3:58PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 142 | 313 | 50.00% |
| RIOT240628C00018000 | 2024-05-28 1:46PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 198 | 50.00% |
| RIOT240628C00019000 | 2024-05-28 3:02PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 118 | 50.00% |
| RIOT240628C00020000 | 2024-05-28 3:04PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,471 | 1,180 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240628P00005000 | 2024-05-28 2:08PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| RIOT240628P00005500 | 2024-05-23 2:47PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 50.00% |
| RIOT240628P00006000 | 2024-05-23 2:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 50.00% |
| RIOT240628P00006500 | 2024-05-22 1:58PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| RIOT240628P00007000 | 2024-05-28 2:36PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 158 | 25.00% |
| RIOT240628P00007500 | 2024-05-28 3:23PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 25.00% |
| RIOT240628P00008000 | 2024-05-28 3:05PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 1,183 | 25.00% |
| RIOT240628P00008500 | 2024-05-28 2:52PM EDT | 8.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 155 | 434 | 25.00% |
| RIOT240628P00009000 | 2024-05-28 1:56PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 335 | 12.50% |
| RIOT240628P00009500 | 2024-05-28 3:59PM EDT | 9.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 237 | 6.25% |
| RIOT240628P00010000 | 2024-05-28 3:58PM EDT | 10.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 129 | 3,297 | 3.13% |
| RIOT240628P00010500 | 2024-05-28 3:50PM EDT | 10.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 355 | 0.00% |
| RIOT240628P00011000 | 2024-05-28 2:02PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| RIOT240628P00011500 | 2024-05-28 11:08AM EDT | 11.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| RIOT240628P00012000 | 2024-05-28 11:46AM EDT | 12.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| RIOT240628P00012500 | 2024-05-20 3:31PM EDT | 12.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| RIOT240628P00013000 | 2024-05-28 9:48AM EDT | 13.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIOT240628P00013500 | 2024-05-16 9:56AM EDT | 13.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| RIOT240628P00014000 | 2024-05-24 3:42PM EDT | 14.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| RIOT240628P00014500 | 2024-05-24 3:14PM EDT | 14.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RIOT240628P00015000 | 2024-05-28 12:28PM EDT | 15.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| RIOT240628P00015500 | 2024-05-24 3:25PM EDT | 15.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| RIOT240628P00016000 | 2024-05-28 11:43AM EDT | 16.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RIOT240628P00017000 | 2024-05-24 3:52PM EDT | 17.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 36 | 31 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.