U.S. markets open in 4 hours 58 minutes
F S&P 500
5,295.75 -29.00 (-0.54%) F Dow Jones
38,752.00 -192.00 (-0.49%) F Nasdaq
18,827.00 -113.50 (-0.60%) E-mini Russell 2000 Index Futur
2,057.10 -16.10 (-0.78%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,349.90 -6.60 (-0.28%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-05-10 9:30AM EDT | 0.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001500 | 2024-04-30 9:39AM EDT | 1.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIOT250117C00002000 | 2024-05-20 12:48PM EDT | 2.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT250117C00003000 | 2024-05-13 1:56PM EDT | 3.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00003500 | 2024-05-24 9:37AM EDT | 3.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00004000 | 2024-05-24 1:50PM EDT | 4.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIOT250117C00004500 | 2024-04-29 11:16AM EDT | 4.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00005000 | 2024-05-28 10:27AM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT250117C00005500 | 2024-05-28 10:44AM EDT | 5.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT250117C00007000 | 2024-05-28 11:31AM EDT | 7.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIOT250117C00008000 | 2024-05-28 11:30AM EDT | 8.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIOT250117C00009000 | 2024-05-28 10:28AM EDT | 9.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT250117C00010000 | 2024-05-28 3:53PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| RIOT250117C00011000 | 2024-05-28 3:58PM EDT | 11.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| RIOT250117C00012000 | 2024-05-28 3:56PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 6.25% |
| RIOT250117C00013000 | 2024-05-28 2:37PM EDT | 13.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| RIOT250117C00014000 | 2024-05-28 9:31AM EDT | 14.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIOT250117C00015000 | 2024-05-28 3:58PM EDT | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| RIOT250117C00016000 | 2024-05-28 3:22PM EDT | 16.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| RIOT250117C00017000 | 2024-05-28 3:06PM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| RIOT250117C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| RIOT250117C00022000 | 2024-05-28 3:49PM EDT | 22.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RIOT250117C00025000 | 2024-05-28 3:58PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RIOT250117C00027000 | 2024-05-28 2:46PM EDT | 27.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIOT250117C00030000 | 2024-05-28 3:57PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| RIOT250117C00032000 | 2024-05-28 1:40PM EDT | 32.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIOT250117C00035000 | 2024-05-28 3:22PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| RIOT250117C00037000 | 2024-05-28 10:50AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIOT250117C00040000 | 2024-05-28 3:34PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-05-03 10:15AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIOT250117P00001000 | 2024-05-22 2:38PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 50.00% |
| RIOT250117P00001500 | 2024-05-28 10:25AM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIOT250117P00002000 | 2024-05-17 11:58AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT250117P00002500 | 2024-05-28 9:45AM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RIOT250117P00003000 | 2024-05-28 10:25AM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIOT250117P00003500 | 2024-05-22 1:41PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00004000 | 2024-05-24 3:20PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00004500 | 2024-05-24 11:53AM EDT | 4.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00005000 | 2024-05-23 2:22PM EDT | 5.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIOT250117P00005500 | 2024-05-28 12:22PM EDT | 5.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIOT250117P00007000 | 2024-05-28 1:50PM EDT | 7.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RIOT250117P00008000 | 2024-05-24 3:20PM EDT | 8.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIOT250117P00009000 | 2024-05-28 10:17AM EDT | 9.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RIOT250117P00010000 | 2024-05-28 12:05PM EDT | 10.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| RIOT250117P00011000 | 2024-05-28 1:43PM EDT | 11.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00012000 | 2024-05-28 2:27PM EDT | 12.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIOT250117P00013000 | 2024-05-24 12:10PM EDT | 13.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00014000 | 2024-05-06 12:04PM EDT | 14.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIOT250117P00015000 | 2024-05-28 1:50PM EDT | 15.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00017000 | 2024-05-24 1:15PM EDT | 17.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00020000 | 2024-05-28 2:23PM EDT | 20.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT250117P00022000 | 2024-05-23 9:48AM EDT | 22.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00025000 | 2024-05-24 1:26PM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| RIOT250117P00030000 | 2024-05-06 10:59AM EDT | 30.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 91.80% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.50 | 0.00 | - | 2 | 1,418 | 92.58% |
© 2024 Yahoo. Todos los derechos reservados.