U.S. markets open in 4 hours 40 minutes
F S&P 500
5,296.75 -28.00 (-0.53%) F Dow Jones
38,793.00 -151.00 (-0.39%) F Nasdaq
18,823.50 -117.00 (-0.62%) E-mini Russell 2000 Index Futur
2,058.50 -14.70 (-0.71%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,347.20 -9.30 (-0.39%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531C00001000 | 2024-05-28 3:38PM EDT | 1.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| RIOT240531C00001500 | 2024-05-28 10:14AM EDT | 1.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| RIOT240531C00002000 | 2024-05-28 11:23AM EDT | 2.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| RIOT240531C00002500 | 2024-05-28 12:42PM EDT | 2.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| RIOT240531C00003000 | 2024-05-28 12:43PM EDT | 3.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIOT240531C00003500 | 2024-05-28 12:43PM EDT | 3.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIOT240531C00004000 | 2024-05-28 11:58AM EDT | 4.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| RIOT240531C00004500 | 2024-05-28 12:42PM EDT | 4.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIOT240531C00005000 | 2024-05-28 1:25PM EDT | 5.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIOT240531C00005500 | 2024-05-28 10:57AM EDT | 5.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240531C00006000 | 2024-05-15 11:37AM EDT | 6.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIOT240531C00006500 | 2024-05-28 1:25PM EDT | 6.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240531C00007000 | 2024-05-28 11:58AM EDT | 7.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RIOT240531C00007500 | 2024-05-24 2:34PM EDT | 7.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531C00008000 | 2024-05-28 9:53AM EDT | 8.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIOT240531C00008500 | 2024-05-28 2:23PM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RIOT240531C00009000 | 2024-05-28 3:58PM EDT | 9.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| RIOT240531C00009500 | 2024-05-28 3:44PM EDT | 9.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| RIOT240531C00010000 | 2024-05-28 3:56PM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 0.00% |
| RIOT240531C00010500 | 2024-05-28 3:59PM EDT | 10.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,414 | 0 | 6.25% |
| RIOT240531C00011000 | 2024-05-28 3:59PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13,102 | 0 | 25.00% |
| RIOT240531C00011500 | 2024-05-28 3:59PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,325 | 0 | 25.00% |
| RIOT240531C00012000 | 2024-05-28 3:57PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,220 | 0 | 50.00% |
| RIOT240531C00012500 | 2024-05-28 3:47PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 50.00% |
| RIOT240531C00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 50.00% |
| RIOT240531C00013500 | 2024-05-28 2:56PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 50.00% |
| RIOT240531C00014000 | 2024-05-28 3:09PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| RIOT240531C00014500 | 2024-05-28 3:44PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| RIOT240531C00015000 | 2024-05-28 3:53PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
| RIOT240531C00015500 | 2024-05-28 3:45PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| RIOT240531C00016000 | 2024-05-28 3:13PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| RIOT240531C00016500 | 2024-05-23 2:17PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIOT240531C00017000 | 2024-05-28 12:02PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RIOT240531C00017500 | 2024-05-24 1:20PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIOT240531C00018000 | 2024-05-28 3:20PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIOT240531C00019000 | 2024-05-28 1:55PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RIOT240531C00019500 | 2024-05-24 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240531C00020000 | 2024-05-28 3:53PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531C00021000 | 2024-05-23 1:26PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIOT240531C00021500 | 2024-05-23 11:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240531P00002500 | 2024-05-13 10:55AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIOT240531P00004000 | 2024-05-09 2:56PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT240531P00005000 | 2024-05-02 3:36PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT240531P00005500 | 2024-05-17 1:35PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531P00006000 | 2024-05-23 12:59PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIOT240531P00006500 | 2024-05-28 9:36AM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531P00007000 | 2024-05-28 1:10PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIOT240531P00007500 | 2024-05-28 2:22PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT240531P00008000 | 2024-05-28 2:23PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIOT240531P00008500 | 2024-05-28 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| RIOT240531P00009000 | 2024-05-28 3:55PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 50.00% |
| RIOT240531P00009500 | 2024-05-28 3:48PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 25.00% |
| RIOT240531P00010000 | 2024-05-28 3:59PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,779 | 0 | 12.50% |
| RIOT240531P00010500 | 2024-05-28 3:58PM EDT | 10.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,093 | 0 | 0.00% |
| RIOT240531P00011000 | 2024-05-28 3:53PM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| RIOT240531P00011500 | 2024-05-28 3:59PM EDT | 11.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| RIOT240531P00012000 | 2024-05-28 3:48PM EDT | 12.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIOT240531P00012500 | 2024-05-28 3:50PM EDT | 12.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RIOT240531P00013000 | 2024-05-28 3:05PM EDT | 13.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIOT240531P00013500 | 2024-05-28 3:21PM EDT | 13.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240531P00014000 | 2024-05-28 9:34AM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT240531P00014500 | 2024-05-22 9:51AM EDT | 14.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIOT240531P00015000 | 2024-05-28 3:05PM EDT | 15.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIOT240531P00015500 | 2024-05-23 2:10PM EDT | 15.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531P00016000 | 2024-05-28 12:23PM EDT | 16.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIOT240531P00017000 | 2024-05-20 3:39PM EDT | 17.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RIOT240531P00017500 | 2024-05-28 10:26AM EDT | 17.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT240531P00018000 | 2024-04-26 3:38PM EDT | 18.00 | 6.45 | 6.65 | 8.35 | 0.00 | - | 1 | 2 | 636.72% |
| RIOT240531P00019500 | 2024-05-28 9:42AM EDT | 19.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT240531P00020500 | 2024-05-28 10:24AM EDT | 20.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIOT240531P00021500 | 2024-05-28 10:24AM EDT | 21.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.