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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726C00004000 | 2024-06-21 3:49PM EDT | 4.00 | 5.54 | 4.00 | 7.25 | 0.00 | - | 1 | 7 | 328.13% |
| RIOT240726C00007000 | 2024-06-28 11:30AM EDT | 7.00 | 2.20 | 1.38 | 3.85 | -0.25 | -10.20% | 3 | 24 | 146.48% |
| RIOT240726C00007500 | 2024-06-28 11:15AM EDT | 7.50 | 1.76 | 1.27 | 1.86 | -0.24 | -12.00% | 2 | 11 | 87.11% |
| RIOT240726C00008000 | 2024-06-28 10:56AM EDT | 8.00 | 1.39 | 1.42 | 1.51 | -0.04 | -2.80% | 51 | 67 | 82.42% |
| RIOT240726C00008500 | 2024-06-28 12:39PM EDT | 8.50 | 1.07 | 1.00 | 1.33 | -0.12 | -10.08% | 188 | 146 | 84.38% |
| RIOT240726C00009000 | 2024-06-28 1:44PM EDT | 9.00 | 0.85 | 0.85 | 0.90 | -0.05 | -5.56% | 238 | 516 | 81.84% |
| RIOT240726C00009500 | 2024-06-28 2:26PM EDT | 9.50 | 0.71 | 0.64 | 0.70 | -0.02 | -2.74% | 26 | 500 | 83.01% |
| RIOT240726C00010000 | 2024-06-28 3:31PM EDT | 10.00 | 0.52 | 0.50 | 0.54 | -0.07 | -11.86% | 1,047 | 1,410 | 85.35% |
| RIOT240726C00010500 | 2024-06-28 3:18PM EDT | 10.50 | 0.39 | 0.38 | 0.44 | -0.03 | -7.14% | 352 | 545 | 88.28% |
| RIOT240726C00011000 | 2024-06-28 3:39PM EDT | 11.00 | 0.33 | 0.30 | 0.34 | -0.03 | -8.33% | 197 | 1,286 | 90.43% |
| RIOT240726C00011500 | 2024-06-28 3:54PM EDT | 11.50 | 0.26 | 0.23 | 0.34 | -0.04 | -13.33% | 16 | 639 | 96.88% |
| RIOT240726C00012000 | 2024-06-28 3:48PM EDT | 12.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 5,052 | 777 | 96.09% |
| RIOT240726C00012500 | 2024-06-28 3:15PM EDT | 12.50 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 6 | 183 | 99.22% |
| RIOT240726C00013000 | 2024-06-28 3:42PM EDT | 13.00 | 0.16 | 0.12 | 0.69 | +0.01 | +6.67% | 33 | 796 | 141.41% |
| RIOT240726C00013500 | 2024-06-28 3:54PM EDT | 13.50 | 0.16 | 0.11 | 0.16 | -0.02 | -11.11% | 1,757 | 163 | 107.03% |
| RIOT240726C00014000 | 2024-06-28 3:42PM EDT | 14.00 | 0.11 | 0.08 | 0.15 | -0.04 | -26.67% | 15 | 650 | 109.77% |
| RIOT240726C00014500 | 2024-06-28 3:52PM EDT | 14.50 | 0.09 | 0.06 | 0.12 | -0.04 | -30.77% | 6 | 75 | 109.77% |
| RIOT240726C00015000 | 2024-06-28 3:51PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 29 | 1,628 | 103.13% |
| RIOT240726C00015500 | 2024-06-27 3:20PM EDT | 15.50 | 0.09 | 0.04 | 0.14 | 0.00 | - | 1 | 283 | 121.09% |
| RIOT240726C00016000 | 2024-06-28 2:16PM EDT | 16.00 | 0.07 | 0.00 | 0.21 | -0.02 | -22.22% | 21 | 190 | 130.86% |
| RIOT240726C00017000 | 2024-06-27 3:20PM EDT | 17.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 18 | 160 | 126.56% |
| RIOT240726C00017500 | 2024-06-18 3:50PM EDT | 17.50 | 0.17 | 0.00 | 0.34 | 0.00 | - | 15 | 24 | 162.11% |
| RIOT240726C00018000 | 2024-06-27 12:01PM EDT | 18.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 1 | 76 | 186.72% |
| RIOT240726C00019000 | 2024-06-20 1:12PM EDT | 19.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | 1,202 | 760 | 305.86% |
| RIOT240726C00020000 | 2024-06-26 10:40AM EDT | 20.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 625 | 179.69% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240726P00005500 | 2024-06-28 3:01PM EDT | 5.50 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 3 | 26 | 253.52% |
| RIOT240726P00006000 | 2024-06-28 2:17PM EDT | 6.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 82 | 142 | 225.20% |
| RIOT240726P00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.10 | 0.02 | 0.18 | +0.05 | +100.00% | 56 | 116 | 98.83% |
| RIOT240726P00007000 | 2024-06-28 12:12PM EDT | 7.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 22 | 97 | 78.13% |
| RIOT240726P00007500 | 2024-06-28 11:27AM EDT | 7.50 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 15 | 1,293 | 76.17% |
| RIOT240726P00008000 | 2024-06-28 1:52PM EDT | 8.00 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 103 | 927 | 78.52% |
| RIOT240726P00008500 | 2024-06-28 3:42PM EDT | 8.50 | 0.46 | 0.45 | 0.49 | -0.02 | -4.17% | 52 | 624 | 78.13% |
| RIOT240726P00009000 | 2024-06-28 3:54PM EDT | 9.00 | 0.72 | 0.65 | 0.77 | +0.01 | +1.41% | 101 | 1,060 | 79.30% |
| RIOT240726P00009500 | 2024-06-28 3:56PM EDT | 9.50 | 1.00 | 0.98 | 1.04 | -0.02 | -1.96% | 54 | 395 | 81.05% |
| RIOT240726P00010000 | 2024-06-28 3:40PM EDT | 10.00 | 1.33 | 1.33 | 1.39 | -0.07 | -5.00% | 22 | 477 | 83.40% |
| RIOT240726P00010500 | 2024-06-28 3:22PM EDT | 10.50 | 1.75 | 1.71 | 1.84 | +0.01 | +0.57% | 27 | 160 | 88.87% |
| RIOT240726P00011000 | 2024-06-28 3:01PM EDT | 11.00 | 2.16 | 1.44 | 2.55 | +0.17 | +8.54% | 7 | 400 | 65.23% |
| RIOT240726P00011500 | 2024-06-28 1:55PM EDT | 11.50 | 2.70 | 2.47 | 2.95 | +0.11 | +4.25% | 1 | 384 | 105.47% |
| RIOT240726P00012000 | 2024-06-27 11:44AM EDT | 12.00 | 3.11 | 2.91 | 3.60 | 0.00 | - | 2 | 214 | 121.48% |
| RIOT240726P00012500 | 2024-06-28 3:45PM EDT | 12.50 | 3.50 | 3.45 | 3.75 | +0.11 | +3.24% | 29 | 113 | 109.77% |
| RIOT240726P00013000 | 2024-06-28 10:13AM EDT | 13.00 | 3.99 | 2.77 | 4.05 | +0.04 | +1.01% | 2 | 24 | 110.16% |
| RIOT240726P00013500 | 2024-06-28 10:56AM EDT | 13.50 | 4.47 | 3.00 | 5.10 | +1.22 | +37.54% | 5 | 2 | 190.82% |
| RIOT240726P00014000 | 2024-06-28 3:23PM EDT | 14.00 | 5.00 | 4.20 | 5.65 | +0.25 | +5.26% | 5 | 95 | 96.88% |
| RIOT240726P00014500 | 2024-06-28 3:43PM EDT | 14.50 | 5.47 | 4.60 | 6.10 | +0.40 | +7.89% | 3 | 13 | 207.62% |
| RIOT240726P00015000 | 2024-06-28 11:02AM EDT | 15.00 | 6.02 | 5.25 | 6.70 | +0.47 | +8.47% | 13 | 26 | 122.27% |
| RIOT240726P00015500 | 2024-06-17 3:29PM EDT | 15.50 | 4.85 | 6.00 | 7.60 | 0.00 | - | - | 4 | 184.38% |
| RIOT240726P00016000 | 2024-06-24 9:46AM EDT | 16.00 | 6.63 | 5.80 | 7.25 | 0.00 | - | 2 | 32 | 183.79% |
| RIOT240726P00017000 | 2024-06-14 2:45PM EDT | 17.00 | 6.63 | 6.70 | 10.00 | 0.00 | - | - | 1 | 210.16% |
| RIOT240726P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 8.97 | 7.95 | 12.00 | 0.00 | - | 1 | 0 | 162.11% |
© 2024 Yahoo. Todos los derechos reservados.