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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712C00005000 | 2024-06-27 3:48PM EDT | 5.00 | 4.15 | 3.45 | 6.25 | 0.00 | - | 29 | 31 | 434.38% |
| RIOT240712C00005500 | 2024-06-27 10:15AM EDT | 5.50 | 3.85 | 2.98 | 5.75 | 0.00 | - | 5 | 5 | 388.67% |
| RIOT240712C00006000 | 2024-06-12 11:30AM EDT | 6.00 | 3.25 | 2.54 | 4.00 | -1.58 | -32.71% | 2 | 28 | 180.47% |
| RIOT240712C00006500 | 2024-06-27 10:00AM EDT | 6.50 | 2.88 | 2.17 | 4.80 | 0.00 | - | 1 | 7 | 326.95% |
| RIOT240712C00007000 | 2024-06-24 1:16PM EDT | 7.00 | 2.18 | 2.07 | 2.50 | 0.00 | - | 1 | 503 | 132.03% |
| RIOT240712C00007500 | 2024-06-28 9:51AM EDT | 7.50 | 1.67 | 1.35 | 1.90 | -0.14 | -7.73% | 1 | 34 | 134.38% |
| RIOT240712C00008000 | 2024-06-28 3:50PM EDT | 8.00 | 1.30 | 1.22 | 1.30 | +0.04 | +3.17% | 38 | 122 | 76.95% |
| RIOT240712C00008500 | 2024-06-28 2:03PM EDT | 8.50 | 0.87 | 0.75 | 0.97 | -0.04 | -4.40% | 17 | 131 | 71.09% |
| RIOT240712C00009000 | 2024-06-28 3:31PM EDT | 9.00 | 0.60 | 0.57 | 0.85 | -0.04 | -6.25% | 502 | 837 | 93.36% |
| RIOT240712C00009500 | 2024-06-28 3:57PM EDT | 9.50 | 0.40 | 0.37 | 0.46 | -0.04 | -9.09% | 832 | 1,000 | 82.42% |
| RIOT240712C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 515 | 1,488 | 83.20% |
| RIOT240712C00010500 | 2024-06-28 3:59PM EDT | 10.50 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 7,932 | 1,045 | 89.45% |
| RIOT240712C00011000 | 2024-06-28 3:48PM EDT | 11.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 946 | 2,910 | 91.41% |
| RIOT240712C00011500 | 2024-06-28 3:53PM EDT | 11.50 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 202 | 1,532 | 97.27% |
| RIOT240712C00012000 | 2024-06-28 3:54PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 77 | 965 | 104.69% |
| RIOT240712C00012500 | 2024-06-28 3:39PM EDT | 12.50 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 55 | 804 | 104.69% |
| RIOT240712C00013000 | 2024-06-28 2:44PM EDT | 13.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 58 | 569 | 106.25% |
| RIOT240712C00013500 | 2024-06-28 2:26PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 451 | 115.63% |
| RIOT240712C00014000 | 2024-06-28 2:27PM EDT | 14.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 23 | 373 | 123.44% |
| RIOT240712C00014500 | 2024-06-28 12:18PM EDT | 14.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 120 | 125.00% |
| RIOT240712C00015000 | 2024-06-28 1:34PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 341 | 128.13% |
| RIOT240712C00015500 | 2024-06-20 11:23AM EDT | 15.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | 3 | 66 | 158.59% |
| RIOT240712C00016000 | 2024-06-28 3:53PM EDT | 16.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 7 | 217 | 150.00% |
| RIOT240712C00017000 | 2024-06-27 12:41PM EDT | 17.00 | 0.16 | 0.01 | 0.04 | 0.00 | - | 5 | 554 | 157.81% |
| RIOT240712C00018000 | 2024-06-25 1:17PM EDT | 18.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 42 | 185.94% |
| RIOT240712C00019000 | 2024-06-28 2:22PM EDT | 19.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 11 | 86 | 200.00% |
| RIOT240712C00020000 | 2024-06-28 12:23PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 269 | 184.38% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240712P00005500 | 2024-06-07 2:51PM EDT | 5.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 100 | 365.63% |
| RIOT240712P00006000 | 2024-06-24 2:36PM EDT | 6.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 3 | 9 | 319.53% |
| RIOT240712P00006500 | 2024-06-26 10:30AM EDT | 6.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | 4 | 61 | 283.20% |
| RIOT240712P00007000 | 2024-06-28 2:04PM EDT | 7.00 | 0.05 | 0.03 | 0.53 | +0.02 | +66.67% | 25 | 104 | 167.97% |
| RIOT240712P00007500 | 2024-06-28 1:55PM EDT | 7.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 61 | 441 | 75.78% |
| RIOT240712P00008000 | 2024-06-28 3:50PM EDT | 8.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 373 | 1,267 | 73.05% |
| RIOT240712P00008500 | 2024-06-28 3:59PM EDT | 8.50 | 0.23 | 0.22 | 0.30 | -0.03 | -11.54% | 539 | 657 | 78.13% |
| RIOT240712P00009000 | 2024-06-28 2:53PM EDT | 9.00 | 0.44 | 0.43 | 0.47 | -0.04 | -8.33% | 405 | 1,616 | 75.78% |
| RIOT240712P00009500 | 2024-06-28 3:45PM EDT | 9.50 | 0.75 | 0.72 | 0.95 | -0.01 | -1.32% | 208 | 1,078 | 91.21% |
| RIOT240712P00010000 | 2024-06-28 3:57PM EDT | 10.00 | 1.10 | 1.09 | 1.35 | -0.05 | -4.35% | 329 | 726 | 98.44% |
| RIOT240712P00010500 | 2024-06-28 3:44PM EDT | 10.50 | 1.53 | 1.51 | 1.62 | +0.01 | +0.66% | 160 | 701 | 92.19% |
| RIOT240712P00011000 | 2024-06-28 3:45PM EDT | 11.00 | 1.99 | 1.95 | 2.11 | +0.01 | +0.51% | 40 | 694 | 101.56% |
| RIOT240712P00011500 | 2024-06-28 3:13PM EDT | 11.50 | 2.45 | 2.22 | 2.57 | 0.00 | - | 18 | 89 | 76.56% |
| RIOT240712P00012000 | 2024-06-28 2:14PM EDT | 12.00 | 2.93 | 2.82 | 3.30 | -0.01 | -0.34% | 3 | 390 | 136.33% |
| RIOT240712P00012500 | 2024-06-27 3:29PM EDT | 12.50 | 3.39 | 2.87 | 4.20 | 0.00 | - | 79 | 403 | 142.97% |
| RIOT240712P00013000 | 2024-06-26 3:41PM EDT | 13.00 | 3.95 | 2.98 | 6.00 | 0.00 | - | 3 | 45 | 243.75% |
| RIOT240712P00013500 | 2024-06-25 9:34AM EDT | 13.50 | 4.25 | 3.45 | 6.50 | 0.00 | - | 2 | 22 | 254.30% |
| RIOT240712P00014000 | 2024-06-28 12:40PM EDT | 14.00 | 5.01 | 4.50 | 7.00 | +0.32 | +6.82% | 5 | 13 | 311.72% |
| RIOT240712P00014500 | 2024-06-21 3:18PM EDT | 14.50 | 5.02 | 4.35 | 7.50 | 0.00 | - | 3 | 6 | 268.75% |
| RIOT240712P00015000 | 2024-06-28 3:21PM EDT | 15.00 | 5.90 | 5.50 | 8.00 | +0.03 | +0.51% | 20 | 32 | 335.16% |
| RIOT240712P00015500 | 2024-06-03 3:43PM EDT | 15.50 | 6.05 | 5.25 | 8.50 | 0.00 | - | 1 | 1 | 280.47% |
| RIOT240712P00016000 | 2024-06-26 10:24AM EDT | 16.00 | 6.66 | 6.40 | 8.95 | 0.00 | - | 3 | 3 | 343.55% |
| RIOT240712P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 7.35 | 8.50 | 10.95 | 0.00 | - | 4 | 0 | 388.28% |
| RIOT240712P00020000 | 2024-06-20 3:21PM EDT | 20.00 | 9.60 | 9.65 | 12.95 | 0.00 | - | 4 | 0 | 337.50% |
© 2024 Yahoo. Todos los derechos reservados.