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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802C00004000 | 2024-06-24 1:50PM EDT | 4.00 | 5.15 | 4.00 | 7.25 | 0.00 | - | 1 | 2 | 292.19% |
| RIOT240802C00006000 | 2024-06-25 10:00AM EDT | 6.00 | 3.30 | 2.50 | 5.30 | 0.00 | - | 6 | 7 | 217.38% |
| RIOT240802C00006500 | 2024-06-24 2:01PM EDT | 6.50 | 2.82 | 1.83 | 4.10 | 0.00 | - | 2 | 3 | 129.69% |
| RIOT240802C00007000 | 2024-06-21 1:08PM EDT | 7.00 | 2.95 | 2.17 | 2.46 | 0.00 | - | 6 | 10 | 87.11% |
| RIOT240802C00008000 | 2024-06-28 1:30PM EDT | 8.00 | 1.59 | 1.49 | 1.62 | -0.09 | -5.36% | 27 | 37 | 83.59% |
| RIOT240802C00008500 | 2024-06-27 11:48AM EDT | 8.50 | 1.25 | 1.11 | 1.48 | 0.00 | - | 2 | 9 | 87.89% |
| RIOT240802C00009000 | 2024-06-28 3:21PM EDT | 9.00 | 1.04 | 0.99 | 1.05 | -0.03 | -2.80% | 131 | 232 | 86.13% |
| RIOT240802C00009500 | 2024-06-28 3:52PM EDT | 9.50 | 0.86 | 0.80 | 0.85 | -0.04 | -4.44% | 54 | 447 | 87.89% |
| RIOT240802C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.67 | 0.65 | 0.89 | -0.04 | -5.63% | 475 | 228 | 99.02% |
| RIOT240802C00010500 | 2024-06-28 2:26PM EDT | 10.50 | 0.55 | 0.52 | 0.57 | -0.04 | -6.78% | 127 | 613 | 91.80% |
| RIOT240802C00011000 | 2024-06-28 3:40PM EDT | 11.00 | 0.45 | 0.43 | 0.59 | -0.03 | -6.25% | 210 | 709 | 100.20% |
| RIOT240802C00011500 | 2024-06-28 3:54PM EDT | 11.50 | 0.39 | 0.35 | 0.40 | -0.02 | -4.88% | 111 | 311 | 96.68% |
| RIOT240802C00012000 | 2024-06-28 3:17PM EDT | 12.00 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 281 | 525 | 98.44% |
| RIOT240802C00012500 | 2024-06-28 3:21PM EDT | 12.50 | 0.26 | 0.24 | 0.29 | -0.02 | -7.14% | 27 | 234 | 101.17% |
| RIOT240802C00013000 | 2024-06-28 2:17PM EDT | 13.00 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 31 | 350 | 103.91% |
| RIOT240802C00013500 | 2024-06-26 10:12AM EDT | 13.50 | 0.25 | 0.17 | 0.23 | 0.00 | - | 2 | 110 | 106.25% |
| RIOT240802C00014000 | 2024-06-28 1:31PM EDT | 14.00 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 3 | 123 | 108.59% |
| RIOT240802C00014500 | 2024-06-26 10:17AM EDT | 14.50 | 0.20 | 0.12 | 0.19 | 0.00 | - | 1 | 40 | 111.33% |
| RIOT240802C00015000 | 2024-06-28 1:36PM EDT | 15.00 | 0.13 | 0.10 | 0.18 | -0.03 | -18.75% | 4 | 619 | 114.06% |
| RIOT240802C00015500 | 2024-06-25 10:30AM EDT | 15.50 | 0.20 | 0.09 | 0.91 | 0.00 | - | 1 | 28 | 171.48% |
| RIOT240802C00016000 | 2024-06-27 1:40PM EDT | 16.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 4 | 14 | 121.09% |
| RIOT240802C00017000 | 2024-06-27 1:36PM EDT | 17.00 | 0.13 | 0.09 | 0.11 | +0.02 | +18.18% | 5 | 648 | 124.22% |
| RIOT240802C00017500 | 2024-06-24 2:27PM EDT | 17.50 | 0.11 | 0.05 | 0.68 | 0.00 | - | 51 | 95 | 175.98% |
| RIOT240802C00018000 | 2024-06-24 1:49PM EDT | 18.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 53 | 303 | 122.66% |
| RIOT240802C00019000 | 2024-06-28 1:27PM EDT | 19.00 | 0.07 | 0.03 | 0.18 | -0.02 | -22.22% | 61 | 60 | 141.80% |
| RIOT240802C00020000 | 2024-06-28 3:42PM EDT | 20.00 | 0.06 | 0.03 | 0.11 | +0.02 | +50.00% | 3 | 1,535 | 138.28% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240802P00005500 | 2024-06-26 11:37AM EDT | 5.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 200 | 66 | 227.73% |
| RIOT240802P00006000 | 2024-06-28 3:51PM EDT | 6.00 | 0.06 | 0.01 | 0.11 | +0.02 | +50.00% | 59 | 60 | 91.80% |
| RIOT240802P00006500 | 2024-06-28 12:42PM EDT | 6.50 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 13 | 104 | 85.55% |
| RIOT240802P00007000 | 2024-06-28 11:43AM EDT | 7.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 1 | 41 | 81.64% |
| RIOT240802P00007500 | 2024-06-28 12:42PM EDT | 7.50 | 0.27 | 0.05 | 0.27 | 0.00 | - | 15 | 1,356 | 68.75% |
| RIOT240802P00008000 | 2024-06-28 1:08PM EDT | 8.00 | 0.42 | 0.23 | 0.45 | +0.03 | +7.69% | 30 | 276 | 75.20% |
| RIOT240802P00008500 | 2024-06-28 3:15PM EDT | 8.50 | 0.59 | 0.56 | 0.61 | -0.03 | -4.84% | 233 | 185 | 81.05% |
| RIOT240802P00009000 | 2024-06-28 3:51PM EDT | 9.00 | 0.82 | 0.80 | 0.88 | -0.04 | -4.65% | 103 | 252 | 82.42% |
| RIOT240802P00009500 | 2024-06-28 3:56PM EDT | 9.50 | 1.13 | 0.95 | 1.36 | -0.04 | -3.42% | 13 | 166 | 85.16% |
| RIOT240802P00010000 | 2024-06-28 3:55PM EDT | 10.00 | 1.43 | 1.32 | 1.61 | -0.07 | -4.67% | 14 | 156 | 83.98% |
| RIOT240802P00010500 | 2024-06-26 3:23PM EDT | 10.50 | 1.94 | 1.77 | 1.97 | 0.00 | - | 25 | 95 | 88.48% |
| RIOT240802P00011000 | 2024-06-28 3:57PM EDT | 11.00 | 2.09 | 2.24 | 2.40 | +0.04 | +1.95% | 49 | 21 | 95.31% |
| RIOT240802P00011500 | 2024-06-21 12:19PM EDT | 11.50 | 2.30 | 2.40 | 2.99 | 0.00 | - | 23 | 23 | 92.19% |
| RIOT240802P00012000 | 2024-06-25 10:56AM EDT | 12.00 | 2.83 | 2.67 | 3.70 | 0.00 | - | 4 | 117 | 100.20% |
| RIOT240802P00012500 | 2024-06-27 3:26PM EDT | 12.50 | 3.50 | 3.45 | 4.65 | 0.00 | - | 10 | 24 | 148.24% |
| RIOT240802P00013000 | 2024-06-28 3:10PM EDT | 13.00 | 4.02 | 2.73 | 4.30 | -0.17 | -4.06% | 3 | 24 | 130.08% |
| RIOT240802P00013500 | 2024-06-26 1:15PM EDT | 13.50 | 4.42 | 3.70 | 4.60 | 0.00 | - | 4 | 19 | 112.31% |
| RIOT240802P00014500 | 2024-06-21 3:30PM EDT | 14.50 | 5.12 | 5.20 | 5.95 | 0.00 | - | 3 | 5 | 121.48% |
| RIOT240802P00015000 | 2024-06-25 3:08PM EDT | 15.00 | 5.80 | 5.50 | 6.75 | 0.00 | - | 2 | 21 | 134.96% |
| RIOT240802P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 6.09 | 5.50 | 7.15 | 0.00 | - | 5 | 5 | 203.52% |
© 2024 Yahoo. Todos los derechos reservados.