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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220C00001000 | 2024-06-07 9:33AM EDT | 1.00 | 9.30 | 8.00 | 9.35 | 0.00 | - | 5 | 5 | 333.59% |
| RIOT241220C00002000 | 2024-05-15 2:40PM EDT | 2.00 | 8.40 | 7.90 | 8.05 | 0.00 | - | 2 | 1,002 | 132.03% |
| RIOT241220C00003000 | 2024-06-05 9:30AM EDT | 3.00 | 6.95 | 6.95 | 7.45 | 0.00 | - | 1 | 4 | 140.04% |
| RIOT241220C00004000 | 2024-06-06 10:36AM EDT | 4.00 | 6.25 | 6.10 | 7.25 | 0.00 | - | 1 | 17 | 155.27% |
| RIOT241220C00005000 | 2024-06-10 11:05AM EDT | 5.00 | 5.32 | 5.35 | 5.45 | +0.02 | +0.38% | 1 | 10 | 103.42% |
| RIOT241220C00006000 | 2024-06-06 12:00PM EDT | 6.00 | 5.00 | 4.65 | 4.75 | 0.00 | - | 24 | 18 | 100.78% |
| RIOT241220C00007000 | 2024-06-10 1:59PM EDT | 7.00 | 4.15 | 4.00 | 4.10 | +0.15 | +3.75% | 17 | 79 | 97.36% |
| RIOT241220C00008000 | 2024-06-07 3:17PM EDT | 8.00 | 3.47 | 3.45 | 3.60 | +0.02 | +0.58% | 1 | 2,369 | 96.97% |
| RIOT241220C00009000 | 2024-06-10 1:25PM EDT | 9.00 | 3.10 | 3.05 | 3.10 | +0.10 | +3.33% | 48 | 906 | 96.78% |
| RIOT241220C00010000 | 2024-06-10 1:48PM EDT | 10.00 | 2.74 | 2.66 | 2.71 | +0.16 | +6.20% | 47 | 1,289 | 96.58% |
| RIOT241220C00011000 | 2024-06-10 2:20PM EDT | 11.00 | 2.30 | 2.34 | 2.38 | -0.02 | -0.86% | 23 | 2,150 | 96.78% |
| RIOT241220C00012000 | 2024-06-10 1:43PM EDT | 12.00 | 2.08 | 2.08 | 2.11 | +0.09 | +4.52% | 98 | 1,007 | 97.56% |
| RIOT241220C00013000 | 2024-06-07 3:11PM EDT | 13.00 | 1.88 | 1.85 | 1.90 | 0.00 | - | 27 | 1,382 | 98.44% |
| RIOT241220C00014000 | 2024-06-10 10:35AM EDT | 14.00 | 1.71 | 1.67 | 1.72 | +0.05 | +3.01% | 33 | 1,539 | 99.71% |
| RIOT241220C00015000 | 2024-06-10 1:57PM EDT | 15.00 | 1.56 | 1.52 | 1.57 | +0.01 | +0.65% | 122 | 1,187 | 100.98% |
| RIOT241220C00016000 | 2024-06-10 1:51PM EDT | 16.00 | 1.41 | 1.39 | 1.42 | 0.00 | - | 11 | 1,844 | 101.86% |
| RIOT241220C00017000 | 2024-06-10 12:39PM EDT | 17.00 | 1.25 | 1.27 | 1.31 | -0.03 | -2.34% | 4 | 1,126 | 102.98% |
| RIOT241220C00020000 | 2024-06-10 3:57PM EDT | 20.00 | 1.00 | 0.99 | 1.04 | +0.01 | +1.01% | 272 | 1,991 | 105.66% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT241220P00002000 | 2024-05-08 2:39PM EDT | 2.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 0 | 169.92% |
| RIOT241220P00003000 | 2024-05-17 2:14PM EDT | 3.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 2 | 10 | 144.14% |
| RIOT241220P00004000 | 2024-06-05 1:48PM EDT | 4.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 8 | 18 | 82.42% |
| RIOT241220P00005000 | 2024-06-10 1:24PM EDT | 5.00 | 0.36 | 0.33 | 0.36 | +0.05 | +16.13% | 1 | 241 | 90.04% |
| RIOT241220P00006000 | 2024-06-10 1:24PM EDT | 6.00 | 0.61 | 0.59 | 0.63 | +0.03 | +5.17% | 2 | 416 | 88.77% |
| RIOT241220P00007000 | 2024-06-07 2:48PM EDT | 7.00 | 0.96 | 0.94 | 0.99 | 0.00 | - | 14 | 468 | 87.99% |
| RIOT241220P00008000 | 2024-06-10 3:57PM EDT | 8.00 | 1.38 | 1.38 | 1.43 | +0.06 | +4.55% | 9 | 327 | 87.30% |
| RIOT241220P00009000 | 2024-06-10 2:06PM EDT | 9.00 | 1.89 | 1.89 | 1.95 | -0.03 | -1.56% | 10 | 659 | 86.67% |
| RIOT241220P00010000 | 2024-06-10 3:54PM EDT | 10.00 | 2.50 | 2.50 | 2.53 | +0.02 | +0.81% | 8 | 449 | 86.52% |
| RIOT241220P00011000 | 2024-06-10 11:29AM EDT | 11.00 | 3.15 | 3.10 | 3.20 | +0.10 | +3.28% | 11 | 1,005 | 85.69% |
| RIOT241220P00012000 | 2024-06-07 3:42PM EDT | 12.00 | 3.98 | 3.85 | 3.95 | 0.00 | - | 15 | 113 | 87.11% |
| RIOT241220P00013000 | 2024-06-03 11:16AM EDT | 13.00 | 4.65 | 4.60 | 4.70 | 0.00 | - | 2 | 52 | 87.01% |
| RIOT241220P00014000 | 2024-06-10 1:36PM EDT | 14.00 | 5.43 | 5.40 | 5.50 | -0.34 | -5.89% | 2 | 265 | 87.35% |
| RIOT241220P00015000 | 2024-06-07 3:27PM EDT | 15.00 | 6.40 | 6.25 | 6.35 | 0.00 | - | 562 | 644 | 88.48% |
| RIOT241220P00016000 | 2024-06-06 12:15PM EDT | 16.00 | 7.10 | 7.10 | 7.20 | 0.00 | - | 13 | 126 | 88.62% |
| RIOT241220P00017000 | 2024-05-21 1:43PM EDT | 17.00 | 7.58 | 7.95 | 8.05 | 0.00 | - | 6 | 18 | 87.89% |
| RIOT241220P00020000 | 2024-06-06 11:33AM EDT | 20.00 | 10.45 | 10.65 | 10.80 | 0.00 | - | 17 | 152 | 88.87% |
© 2024 Yahoo. Todos los derechos reservados.