Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.566,95 -1.066,67 (-1,85%)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920C00003000 | 2024-06-21 3:02PM EDT | 3.00 | 6.65 | 4.65 | 6.60 | 0.00 | - | 6 | 80 | 235.94% |
| RIOT240920C00004000 | 2024-06-21 2:51PM EDT | 4.00 | 5.65 | 5.10 | 6.30 | 0.00 | - | 9 | 202 | 196.68% |
| RIOT240920C00005000 | 2024-06-26 3:26PM EDT | 5.00 | 4.25 | 4.20 | 4.45 | 0.00 | - | 1 | 179 | 104.49% |
| RIOT240920C00006000 | 2024-06-28 3:42PM EDT | 6.00 | 3.44 | 3.40 | 3.50 | -0.23 | -6.27% | 37 | 132 | 93.95% |
| RIOT240920C00007000 | 2024-06-28 12:11PM EDT | 7.00 | 2.69 | 2.60 | 2.95 | -0.05 | -1.82% | 9 | 1,571 | 96.09% |
| RIOT240920C00008000 | 2024-06-28 3:59PM EDT | 8.00 | 2.15 | 2.07 | 2.16 | +0.01 | +0.47% | 77 | 6,730 | 90.82% |
| RIOT240920C00009000 | 2024-06-28 2:26PM EDT | 9.00 | 1.67 | 1.63 | 1.70 | -0.04 | -2.34% | 275 | 4,881 | 92.58% |
| RIOT240920C00010000 | 2024-06-28 3:56PM EDT | 10.00 | 1.30 | 1.29 | 1.55 | -0.05 | -3.70% | 173 | 7,164 | 100.29% |
| RIOT240920C00011000 | 2024-06-28 3:57PM EDT | 11.00 | 1.10 | 1.04 | 1.29 | +0.01 | +0.92% | 253 | 4,860 | 102.83% |
| RIOT240920C00012000 | 2024-06-28 3:39PM EDT | 12.00 | 0.89 | 0.86 | 0.95 | -0.02 | -2.20% | 502 | 19,131 | 101.56% |
| RIOT240920C00013000 | 2024-06-28 2:11PM EDT | 13.00 | 0.75 | 0.64 | 0.75 | -0.02 | -2.60% | 70 | 7,789 | 100.10% |
| RIOT240920C00014000 | 2024-06-28 3:51PM EDT | 14.00 | 0.65 | 0.63 | 0.69 | -0.03 | -4.41% | 77 | 6,586 | 107.81% |
| RIOT240920C00015000 | 2024-06-28 2:52PM EDT | 15.00 | 0.58 | 0.55 | 0.60 | -0.03 | -4.92% | 589 | 13,168 | 110.74% |
| RIOT240920C00016000 | 2024-06-28 2:40PM EDT | 16.00 | 0.50 | 0.47 | 0.54 | -0.03 | -5.66% | 88 | 3,833 | 113.28% |
| RIOT240920C00017000 | 2024-06-28 3:24PM EDT | 17.00 | 0.48 | 0.45 | 0.49 | -0.04 | -7.69% | 113 | 3,698 | 117.58% |
| RIOT240920C00018000 | 2024-06-28 2:40PM EDT | 18.00 | 0.41 | 0.40 | 0.44 | -0.03 | -6.82% | 11 | 5,768 | 119.82% |
| RIOT240920C00019000 | 2024-06-28 2:22PM EDT | 19.00 | 0.38 | 0.33 | 0.38 | -0.02 | -5.00% | 14 | 2,228 | 119.82% |
| RIOT240920C00020000 | 2024-06-28 3:28PM EDT | 20.00 | 0.36 | 0.32 | 0.40 | -0.01 | -2.70% | 2,552 | 67,365 | 125.59% |
| RIOT240920C00021000 | 2024-06-28 11:24AM EDT | 21.00 | 0.30 | 0.27 | 0.36 | -0.03 | -9.09% | 1 | 3,413 | 126.17% |
| RIOT240920C00022000 | 2024-06-28 12:17PM EDT | 22.00 | 0.30 | 0.24 | 0.36 | -0.04 | -11.76% | 4 | 2,661 | 129.30% |
| RIOT240920C00023000 | 2024-06-28 3:45PM EDT | 23.00 | 0.30 | 0.21 | 0.52 | -0.02 | -6.25% | 13 | 776 | 140.23% |
| RIOT240920C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.26 | 0.26 | 0.31 | -0.05 | -16.13% | 407 | 4,138 | 139.84% |
| RIOT240920C00030000 | 2024-06-28 3:12PM EDT | 30.00 | 0.19 | 0.20 | 0.25 | 0.00 | - | 229 | 23,676 | 148.83% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240920P00003000 | 2024-06-26 9:58AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 423 | 112.50% |
| RIOT240920P00004000 | 2024-06-28 2:12PM EDT | 4.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 38 | 237 | 102.34% |
| RIOT240920P00005000 | 2024-06-28 1:03PM EDT | 5.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 52 | 2,417 | 91.80% |
| RIOT240920P00006000 | 2024-06-28 3:52PM EDT | 6.00 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 73 | 3,285 | 87.11% |
| RIOT240920P00007000 | 2024-06-28 2:21PM EDT | 7.00 | 0.51 | 0.49 | 0.57 | -0.02 | -3.77% | 7 | 2,827 | 87.70% |
| RIOT240920P00008000 | 2024-06-28 3:02PM EDT | 8.00 | 0.90 | 0.88 | 0.97 | -0.01 | -1.10% | 37 | 3,085 | 87.50% |
| RIOT240920P00009000 | 2024-06-28 11:16AM EDT | 9.00 | 1.34 | 1.39 | 1.47 | -0.07 | -4.96% | 48 | 3,416 | 87.01% |
| RIOT240920P00010000 | 2024-06-28 2:01PM EDT | 10.00 | 2.08 | 2.04 | 2.30 | -0.01 | -0.48% | 641 | 3,845 | 93.95% |
| RIOT240920P00011000 | 2024-06-28 3:12PM EDT | 11.00 | 2.80 | 2.78 | 2.89 | +0.02 | +0.72% | 17 | 3,207 | 91.80% |
| RIOT240920P00012000 | 2024-06-28 1:32PM EDT | 12.00 | 3.62 | 3.55 | 3.70 | -0.07 | -1.90% | 2 | 13,379 | 92.97% |
| RIOT240920P00013000 | 2024-06-27 3:44PM EDT | 13.00 | 4.47 | 4.40 | 4.55 | 0.00 | - | 10 | 1,288 | 94.92% |
| RIOT240920P00014000 | 2024-06-28 1:20PM EDT | 14.00 | 5.35 | 5.30 | 5.45 | -0.01 | -0.19% | 1 | 2,189 | 97.75% |
| RIOT240920P00015000 | 2024-06-26 10:53AM EDT | 15.00 | 6.02 | 5.20 | 6.65 | 0.00 | - | 1 | 1,918 | 61.33% |
| RIOT240920P00016000 | 2024-06-24 3:16PM EDT | 16.00 | 7.20 | 7.15 | 7.30 | 0.00 | - | 1 | 939 | 102.15% |
| RIOT240920P00017000 | 2024-06-27 2:44PM EDT | 17.00 | 8.18 | 8.10 | 8.25 | 0.00 | - | 5 | 1,298 | 104.30% |
| RIOT240920P00018000 | 2024-06-12 3:37PM EDT | 18.00 | 7.75 | 8.25 | 9.95 | 0.00 | - | 5 | 914 | 102.73% |
| RIOT240920P00019000 | 2024-06-20 10:27AM EDT | 19.00 | 8.60 | 10.00 | 11.15 | 0.00 | - | 10 | 1,038 | 148.63% |
| RIOT240920P00020000 | 2024-06-17 1:33PM EDT | 20.00 | 9.70 | 10.10 | 11.15 | 0.00 | - | 10 | 315 | 118.75% |
| RIOT240920P00021000 | 2024-06-05 10:35AM EDT | 21.00 | 12.15 | 10.95 | 12.15 | 0.00 | - | 1 | 66 | 123.63% |
| RIOT240920P00022000 | 2024-04-22 2:18PM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT240920P00023000 | 2024-05-31 12:19PM EDT | 23.00 | 13.50 | 12.90 | 14.75 | 0.00 | - | 2 | 26 | 182.13% |
| RIOT240920P00025000 | 2024-05-29 11:30AM EDT | 25.00 | 14.90 | 15.70 | 17.00 | 0.00 | - | 1 | 98 | 159.96% |
| RIOT240920P00030000 | 2024-06-24 9:43AM EDT | 30.00 | 20.57 | 19.70 | 21.45 | 0.00 | - | 1 | 6 | 186.33% |
© 2024 Yahoo. Todos los derechos reservados.