U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,094.75 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,031.80 -4.10 (-0.20%) Petróleo
77.71 -0.03 (-0.04%) Oro
2,319.80 -7.20 (-0.31%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 2024-06-10 11:03AM EDT | 1.00 | 9.00 | 8.65 | 10.25 | +0.39 | +4.53% | 1 | 347 | 213.67% |
| RIOT260116C00002000 | 2024-06-10 3:56PM EDT | 2.00 | 8.30 | 7.25 | 11.00 | -0.30 | -3.49% | 1 | 133 | 205.08% |
| RIOT260116C00003000 | 2024-06-05 1:48PM EDT | 3.00 | 7.10 | 7.50 | 7.75 | 0.00 | - | 6 | 589 | 111.13% |
| RIOT260116C00004000 | 2024-06-10 3:03PM EDT | 4.00 | 7.05 | 6.95 | 7.10 | +0.10 | +1.44% | 1 | 381 | 106.93% |
| RIOT260116C00005000 | 2024-06-10 3:42PM EDT | 5.00 | 6.50 | 6.45 | 6.60 | +0.10 | +1.56% | 3 | 1,029 | 105.42% |
| RIOT260116C00008000 | 2024-06-10 11:26AM EDT | 8.00 | 5.30 | 5.25 | 5.45 | 0.00 | - | 31 | 2,918 | 103.22% |
| RIOT260116C00010000 | 2024-06-10 3:57PM EDT | 10.00 | 4.65 | 4.65 | 4.75 | +0.01 | +0.22% | 69 | 9,391 | 101.07% |
| RIOT260116C00012000 | 2024-06-10 2:37PM EDT | 12.00 | 4.20 | 4.15 | 4.30 | +0.03 | +0.72% | 15 | 3,324 | 100.98% |
| RIOT260116C00015000 | 2024-06-10 3:46PM EDT | 15.00 | 3.65 | 3.60 | 3.75 | +0.05 | +1.39% | 159 | 7,136 | 101.37% |
| RIOT260116C00017000 | 2024-06-10 12:56PM EDT | 17.00 | 3.39 | 3.30 | 3.45 | +0.04 | +1.19% | 18 | 4,309 | 101.59% |
| RIOT260116C00020000 | 2024-06-10 3:34PM EDT | 20.00 | 3.15 | 2.97 | 3.15 | +0.15 | +5.00% | 39 | 3,940 | 103.08% |
| RIOT260116C00022000 | 2024-06-07 2:21PM EDT | 22.00 | 2.80 | 2.70 | 2.94 | -0.02 | -0.71% | 5 | 2,680 | 102.66% |
| RIOT260116C00025000 | 2024-06-10 3:01PM EDT | 25.00 | 2.52 | 2.45 | 2.64 | -0.03 | -1.18% | 36 | 3,540 | 102.83% |
| RIOT260116C00027000 | 2024-06-10 12:03PM EDT | 27.00 | 2.38 | 2.40 | 2.58 | -0.12 | -4.80% | 10 | 382 | 105.01% |
| RIOT260116C00030000 | 2024-06-10 3:02PM EDT | 30.00 | 2.22 | 2.09 | 2.27 | -0.10 | -4.31% | 46 | 5,339 | 103.13% |
| RIOT260116C00035000 | 2024-06-10 2:27PM EDT | 35.00 | 1.91 | 1.95 | 2.00 | +0.01 | +0.53% | 359 | 8,044 | 105.01% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 2024-06-07 3:30PM EDT | 1.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 101 | 710 | 106.25% |
| RIOT260116P00002000 | 2024-06-10 2:11PM EDT | 2.00 | 0.22 | 0.13 | 0.26 | -0.04 | -15.38% | 4 | 240 | 94.14% |
| RIOT260116P00003000 | 2024-06-10 1:23PM EDT | 3.00 | 0.46 | 0.43 | 0.50 | -0.03 | -6.12% | 1 | 654 | 92.87% |
| RIOT260116P00004000 | 2024-06-10 2:03PM EDT | 4.00 | 0.79 | 0.76 | 0.83 | +0.01 | +1.28% | 2 | 1,920 | 90.23% |
| RIOT260116P00005000 | 2024-06-10 2:38PM EDT | 5.00 | 1.20 | 1.17 | 1.26 | +0.02 | +1.69% | 4 | 2,639 | 88.96% |
| RIOT260116P00008000 | 2024-06-07 3:57PM EDT | 8.00 | 2.87 | 2.75 | 3.05 | 0.00 | - | 31 | 1,964 | 88.18% |
| RIOT260116P00010000 | 2024-06-10 2:38PM EDT | 10.00 | 4.05 | 4.00 | 4.15 | +0.04 | +1.00% | 3 | 1,790 | 83.84% |
| RIOT260116P00012000 | 2024-06-05 2:32PM EDT | 12.00 | 5.75 | 5.40 | 5.60 | 0.00 | - | 12 | 2,477 | 82.91% |
| RIOT260116P00015000 | 2024-06-07 9:52AM EDT | 15.00 | 7.65 | 7.75 | 7.90 | 0.00 | - | 40 | 1,875 | 81.84% |
| RIOT260116P00017000 | 2024-06-05 9:39AM EDT | 17.00 | 9.70 | 9.35 | 9.90 | 0.00 | - | 10 | 220 | 84.38% |
| RIOT260116P00020000 | 2024-06-03 2:32PM EDT | 20.00 | 12.02 | 11.25 | 13.15 | 0.00 | - | 11 | 1,160 | 83.79% |
| RIOT260116P00022000 | 2024-05-22 1:10PM EDT | 22.00 | 13.15 | 12.95 | 14.95 | 0.00 | - | 1 | 304 | 83.06% |
| RIOT260116P00025000 | 2024-04-16 10:50AM EDT | 25.00 | 17.95 | 15.55 | 17.15 | 0.00 | - | 9 | 197 | 75.81% |
| RIOT260116P00027000 | 2024-06-10 9:56AM EDT | 27.00 | 18.58 | 17.30 | 19.00 | -1.02 | -5.20% | 1 | 2 | 74.32% |
| RIOT260116P00030000 | 2024-06-05 12:33PM EDT | 30.00 | 21.65 | 20.55 | 22.30 | 0.00 | - | 1 | 30 | 84.91% |
| RIOT260116P00035000 | 2024-06-06 2:16PM EDT | 35.00 | 25.40 | 24.55 | 27.05 | 0.00 | - | 30 | 146 | 75.10% |
© 2024 Yahoo. Todos los derechos reservados.