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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705C00002500 | 2024-06-20 3:21PM EDT | 2.50 | 7.95 | 6.25 | 8.75 | 0.00 | - | 5 | 9 | 1,334.38% |
| RIOT240705C00004000 | 2024-06-21 12:45PM EDT | 4.00 | 5.70 | 4.20 | 7.25 | 0.00 | - | 5 | 5 | 749.22% |
| RIOT240705C00005000 | 2024-06-20 10:31AM EDT | 5.00 | 6.00 | 2.82 | 6.25 | 0.00 | - | 8 | 56 | 501.56% |
| RIOT240705C00005500 | 2024-06-13 9:37AM EDT | 5.50 | 5.60 | 3.25 | 5.75 | 0.00 | - | 1 | 1 | 621.88% |
| RIOT240705C00006000 | 2024-06-26 11:38AM EDT | 6.00 | 3.31 | 2.40 | 5.25 | 0.00 | - | 4 | 5 | 491.41% |
| RIOT240705C00006500 | 2024-06-28 1:06PM EDT | 6.50 | 2.60 | 2.12 | 4.75 | -1.00 | -27.78% | 3 | 1 | 465.63% |
| RIOT240705C00007000 | 2024-06-27 9:57AM EDT | 7.00 | 2.31 | 1.69 | 4.25 | 0.00 | - | 2 | 30 | 416.41% |
| RIOT240705C00007500 | 2024-06-28 1:28PM EDT | 7.50 | 1.67 | 1.40 | 2.42 | +0.09 | +5.70% | 1 | 82 | 200.78% |
| RIOT240705C00008000 | 2024-06-28 3:59PM EDT | 8.00 | 1.14 | 0.54 | 1.43 | +0.04 | +3.64% | 107 | 125 | 164.84% |
| RIOT240705C00008500 | 2024-06-28 3:58PM EDT | 8.50 | 0.73 | 0.70 | 0.80 | -0.06 | -7.59% | 463 | 205 | 75.00% |
| RIOT240705C00009000 | 2024-06-28 3:57PM EDT | 9.00 | 0.39 | 0.39 | 0.43 | -0.07 | -15.22% | 4,014 | 844 | 72.27% |
| RIOT240705C00009500 | 2024-06-28 3:58PM EDT | 9.50 | 0.20 | 0.20 | 0.24 | -0.05 | -20.00% | 4,920 | 3,492 | 78.13% |
| RIOT240705C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2,473 | 6,631 | 82.03% |
| RIOT240705C00010500 | 2024-06-28 3:57PM EDT | 10.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1,641 | 6,691 | 92.97% |
| RIOT240705C00011000 | 2024-06-28 3:57PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,648 | 4,300 | 101.56% |
| RIOT240705C00011500 | 2024-06-28 3:46PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 105 | 1,291 | 112.50% |
| RIOT240705C00012000 | 2024-06-28 3:45PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 114 | 5,211 | 120.31% |
| RIOT240705C00012500 | 2024-06-28 3:44PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 944 | 134.38% |
| RIOT240705C00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 2,196 | 134.38% |
| RIOT240705C00013500 | 2024-06-26 9:53AM EDT | 13.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 495 | 159.38% |
| RIOT240705C00014000 | 2024-06-28 3:53PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 150 | 2,365 | 159.38% |
| RIOT240705C00014500 | 2024-06-28 3:12PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 67 | 220 | 168.75% |
| RIOT240705C00015000 | 2024-06-28 2:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 676 | 156.25% |
| RIOT240705C00015500 | 2024-06-27 10:54AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 157 | 181.25% |
| RIOT240705C00016000 | 2024-06-27 10:25AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 278 | 187.50% |
| RIOT240705C00016500 | 2024-06-26 2:32PM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 398.05% |
| RIOT240705C00017000 | 2024-06-26 10:36AM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 344 | 187.50% |
| RIOT240705C00018000 | 2024-06-28 1:18PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 17 | 218.75% |
| RIOT240705C00019000 | 2024-06-11 3:26PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 246.88% |
| RIOT240705C00020000 | 2024-06-28 11:13AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 333 | 250.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240705P00005000 | 2024-06-28 12:38PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 10 | 193.75% |
| RIOT240705P00006000 | 2024-06-10 9:57AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 143.75% |
| RIOT240705P00006500 | 2024-06-21 3:16PM EDT | 6.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 118.75% |
| RIOT240705P00007000 | 2024-06-28 3:47PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 69 | 156 | 106.25% |
| RIOT240705P00007500 | 2024-06-28 2:22PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 447 | 1,003 | 87.50% |
| RIOT240705P00008000 | 2024-06-28 3:40PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 285 | 1,484 | 77.34% |
| RIOT240705P00008500 | 2024-06-28 3:59PM EDT | 8.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,950 | 2,188 | 70.31% |
| RIOT240705P00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 1,370 | 2,500 | 71.09% |
| RIOT240705P00009500 | 2024-06-28 3:54PM EDT | 9.50 | 0.55 | 0.56 | 0.73 | -0.06 | -9.84% | 582 | 2,136 | 92.97% |
| RIOT240705P00010000 | 2024-06-28 3:37PM EDT | 10.00 | 0.95 | 0.87 | 1.10 | -0.04 | -4.04% | 431 | 1,871 | 86.72% |
| RIOT240705P00010500 | 2024-06-28 3:41PM EDT | 10.50 | 1.43 | 1.38 | 1.49 | +0.08 | +5.93% | 223 | 725 | 94.53% |
| RIOT240705P00011000 | 2024-06-28 2:24PM EDT | 11.00 | 1.93 | 1.81 | 1.97 | +0.05 | +2.66% | 42 | 301 | 92.19% |
| RIOT240705P00011500 | 2024-06-28 3:17PM EDT | 11.50 | 2.40 | 2.27 | 2.79 | -0.01 | -0.41% | 5 | 137 | 171.09% |
| RIOT240705P00012000 | 2024-06-28 1:52PM EDT | 12.00 | 2.98 | 1.70 | 5.00 | +0.02 | +0.68% | 3 | 98 | 282.03% |
| RIOT240705P00012500 | 2024-06-28 3:45PM EDT | 12.50 | 3.40 | 2.87 | 5.50 | -0.05 | -1.45% | 4 | 15 | 384.38% |
| RIOT240705P00013000 | 2024-06-28 1:48PM EDT | 13.00 | 3.94 | 2.97 | 5.95 | +0.43 | +12.25% | 3 | 41 | 351.17% |
| RIOT240705P00013500 | 2024-06-28 3:13PM EDT | 13.50 | 4.40 | 3.60 | 6.45 | +0.13 | +3.04% | 1 | 21 | 386.72% |
| RIOT240705P00014000 | 2024-06-21 3:12PM EDT | 14.00 | 4.50 | 3.80 | 6.70 | 0.00 | - | 3 | 4 | 330.86% |
| RIOT240705P00014500 | 2024-06-26 11:06AM EDT | 14.50 | 5.15 | 5.00 | 7.45 | 0.00 | - | 1 | 4 | 470.70% |
| RIOT240705P00015000 | 2024-06-27 2:20PM EDT | 15.00 | 5.85 | 4.80 | 7.95 | 0.00 | - | 10 | 2 | 397.66% |
| RIOT240705P00015500 | 2024-06-04 2:08PM EDT | 15.50 | 5.70 | 5.95 | 8.45 | 0.00 | - | 5 | 7 | 496.88% |
| RIOT240705P00016000 | 2024-06-24 2:17PM EDT | 16.00 | 7.00 | 5.80 | 8.95 | 0.00 | - | 2 | 0 | 426.56% |
| RIOT240705P00018000 | 2024-06-20 9:36AM EDT | 18.00 | 7.00 | 7.95 | 10.95 | 0.00 | - | - | 0 | 499.22% |
| RIOT240705P00020000 | 2024-06-18 9:47AM EDT | 20.00 | 9.50 | 10.05 | 12.95 | 0.00 | - | - | 0 | 557.03% |
© 2024 Yahoo. Todos los derechos reservados.