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
56.586,03 -1.079,42 (-1,87%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-06-24 10:31AM EDT | 0.50 | 8.50 | 7.40 | 9.25 | 0.00 | - | 1 | 179 | 0.00% |
| RIOT250117C00001000 | 2024-06-25 9:58AM EDT | 1.00 | 8.34 | 6.95 | 9.25 | 0.00 | - | 2 | 213 | 0.00% |
| RIOT250117C00001500 | 2024-06-27 10:31AM EDT | 1.50 | 7.84 | 7.10 | 9.75 | 0.00 | - | 1 | 149 | 323.83% |
| RIOT250117C00002000 | 2024-06-27 11:32AM EDT | 2.00 | 7.25 | 6.15 | 8.00 | 0.00 | - | 17 | 1,088 | 273.05% |
| RIOT250117C00002500 | 2024-06-28 10:33AM EDT | 2.50 | 6.80 | 5.65 | 7.65 | -0.05 | -0.73% | 1 | 271 | 75.00% |
| RIOT250117C00003000 | 2024-06-12 10:12AM EDT | 3.00 | 7.40 | 5.25 | 6.70 | 0.00 | - | 1 | 594 | 163.67% |
| RIOT250117C00003500 | 2024-06-26 10:14AM EDT | 3.50 | 6.20 | 5.00 | 6.90 | 0.00 | - | 1 | 542 | 116.02% |
| RIOT250117C00004000 | 2024-06-24 3:16PM EDT | 4.00 | 5.57 | 4.95 | 5.80 | 0.00 | - | 3 | 1,039 | 93.55% |
| RIOT250117C00004500 | 2024-06-21 2:24PM EDT | 4.50 | 5.53 | 4.10 | 6.20 | 0.00 | - | 7 | 577 | 107.81% |
| RIOT250117C00005000 | 2024-06-28 2:02PM EDT | 5.00 | 4.71 | 4.55 | 4.80 | +0.01 | +0.21% | 44 | 1,971 | 97.17% |
| RIOT250117C00005500 | 2024-06-25 2:48PM EDT | 5.50 | 4.50 | 4.30 | 4.45 | 0.00 | - | 1 | 779 | 99.02% |
| RIOT250117C00007000 | 2024-06-28 1:47PM EDT | 7.00 | 3.50 | 3.45 | 3.55 | -0.05 | -1.41% | 12 | 3,387 | 97.27% |
| RIOT250117C00008000 | 2024-06-28 3:00PM EDT | 8.00 | 3.02 | 2.99 | 3.10 | -0.03 | -0.98% | 228 | 5,030 | 97.66% |
| RIOT250117C00009000 | 2024-06-28 2:23PM EDT | 9.00 | 2.62 | 2.60 | 2.69 | -0.03 | -1.13% | 89 | 4,224 | 97.51% |
| RIOT250117C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 2.34 | 2.30 | 2.36 | 0.00 | - | 1,861 | 13,434 | 98.44% |
| RIOT250117C00011000 | 2024-06-28 3:25PM EDT | 11.00 | 2.05 | 1.94 | 2.20 | -0.07 | -3.30% | 44 | 2,104 | 99.51% |
| RIOT250117C00012000 | 2024-06-28 3:22PM EDT | 12.00 | 1.84 | 1.79 | 1.85 | -0.04 | -2.13% | 57 | 17,168 | 99.41% |
| RIOT250117C00013000 | 2024-06-28 11:29AM EDT | 13.00 | 1.66 | 1.62 | 1.85 | -0.04 | -2.35% | 107 | 3,417 | 104.20% |
| RIOT250117C00014000 | 2024-06-28 12:51PM EDT | 14.00 | 1.48 | 1.45 | 1.56 | -0.05 | -3.27% | 121 | 3,907 | 102.59% |
| RIOT250117C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 1.38 | 1.36 | 1.40 | -0.04 | -2.82% | 578 | 23,951 | 104.00% |
| RIOT250117C00016000 | 2024-06-28 3:30PM EDT | 16.00 | 1.25 | 1.22 | 1.29 | -0.02 | -1.57% | 401 | 1,093 | 104.69% |
| RIOT250117C00017000 | 2024-06-28 3:37PM EDT | 17.00 | 1.18 | 1.15 | 1.20 | -0.04 | -3.28% | 544 | 10,754 | 106.54% |
| RIOT250117C00020000 | 2024-06-28 3:50PM EDT | 20.00 | 0.96 | 0.95 | 1.00 | -0.04 | -4.00% | 145 | 23,871 | 110.84% |
| RIOT250117C00022000 | 2024-06-28 2:23PM EDT | 22.00 | 0.83 | 0.80 | 0.86 | -0.03 | -3.49% | 390 | 5,386 | 111.33% |
| RIOT250117C00025000 | 2024-06-28 2:23PM EDT | 25.00 | 0.74 | 0.62 | 0.75 | -0.01 | -1.33% | 230 | 16,046 | 113.18% |
| RIOT250117C00027000 | 2024-06-27 2:47PM EDT | 27.00 | 0.72 | 0.45 | 0.78 | 0.00 | - | 12 | 4,138 | 114.55% |
| RIOT250117C00030000 | 2024-06-28 2:21PM EDT | 30.00 | 0.60 | 0.52 | 0.62 | -0.05 | -7.69% | 20 | 15,653 | 118.75% |
| RIOT250117C00032000 | 2024-06-28 12:35PM EDT | 32.00 | 0.57 | 0.50 | 0.62 | -0.06 | -9.52% | 1 | 1,606 | 122.07% |
| RIOT250117C00035000 | 2024-06-28 1:52PM EDT | 35.00 | 0.53 | 0.45 | 0.56 | +0.01 | +1.92% | 134 | 4,570 | 124.22% |
| RIOT250117C00037000 | 2024-06-28 3:54PM EDT | 37.00 | 0.51 | 0.44 | 0.55 | 0.00 | - | 43 | 4,659 | 126.86% |
| RIOT250117C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 0.46 | 0.40 | 0.51 | -0.04 | -8.00% | 1,049 | 40,897 | 128.81% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-06-25 2:35PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 10,604 | 175.00% |
| RIOT250117P00001000 | 2024-06-13 12:28PM EDT | 1.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 1,400 | 167.19% |
| RIOT250117P00001500 | 2024-06-28 12:27PM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 2,555 | 120.31% |
| RIOT250117P00002000 | 2024-06-27 2:31PM EDT | 2.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 200 | 1,712 | 114.06% |
| RIOT250117P00002500 | 2024-06-28 12:28PM EDT | 2.50 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 60 | 974 | 101.56% |
| RIOT250117P00003000 | 2024-06-28 12:29PM EDT | 3.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 60 | 2,087 | 103.13% |
| RIOT250117P00003500 | 2024-06-28 10:38AM EDT | 3.50 | 0.20 | 0.14 | 0.21 | +0.03 | +17.65% | 2 | 3,126 | 98.05% |
| RIOT250117P00004000 | 2024-06-24 1:32PM EDT | 4.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 806 | 3,460 | 93.55% |
| RIOT250117P00004500 | 2024-06-26 2:35PM EDT | 4.50 | 0.30 | 0.29 | 1.71 | 0.00 | - | 1 | 3,995 | 146.09% |
| RIOT250117P00005000 | 2024-06-28 3:21PM EDT | 5.00 | 0.45 | 0.42 | 0.48 | +0.02 | +4.65% | 261 | 4,075 | 90.63% |
| RIOT250117P00005500 | 2024-06-27 12:05PM EDT | 5.50 | 0.57 | 0.56 | 0.62 | 0.00 | - | 16 | 5,701 | 89.55% |
| RIOT250117P00007000 | 2024-06-28 10:39AM EDT | 7.00 | 1.17 | 1.13 | 1.20 | +0.03 | +2.63% | 6 | 11,995 | 87.89% |
| RIOT250117P00008000 | 2024-06-28 11:22AM EDT | 8.00 | 1.71 | 1.63 | 1.71 | +0.05 | +3.01% | 43 | 1,901 | 87.70% |
| RIOT250117P00009000 | 2024-06-28 2:56PM EDT | 9.00 | 2.24 | 2.22 | 2.28 | +0.01 | +0.45% | 15 | 720 | 87.50% |
| RIOT250117P00010000 | 2024-06-28 3:17PM EDT | 10.00 | 2.90 | 2.76 | 2.99 | 0.00 | - | 33 | 11,699 | 86.57% |
| RIOT250117P00011000 | 2024-06-28 1:29PM EDT | 11.00 | 3.59 | 3.55 | 3.65 | +0.09 | +2.57% | 2 | 1,904 | 87.30% |
| RIOT250117P00012000 | 2024-06-28 11:32AM EDT | 12.00 | 4.45 | 4.30 | 4.45 | +0.20 | +4.71% | 16 | 2,970 | 88.23% |
| RIOT250117P00013000 | 2024-06-28 12:47PM EDT | 13.00 | 5.25 | 5.10 | 5.25 | +0.23 | +4.58% | 29 | 1,294 | 88.67% |
| RIOT250117P00014000 | 2024-06-24 2:11PM EDT | 14.00 | 6.05 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 90.72% |
| RIOT250117P00015000 | 2024-06-27 2:13PM EDT | 15.00 | 6.95 | 6.80 | 6.95 | 0.00 | - | 23 | 2,765 | 89.84% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 7.30 | 7.50 | 0.00 | - | 2 | 1 | 74.61% |
| RIOT250117P00017000 | 2024-06-26 11:13AM EDT | 17.00 | 8.54 | 8.45 | 8.75 | 0.00 | - | 5 | 2,213 | 88.48% |
| RIOT250117P00020000 | 2024-06-21 9:31AM EDT | 20.00 | 10.77 | 10.60 | 12.00 | 0.00 | - | 2 | 2,098 | 85.55% |
| RIOT250117P00022000 | 2024-06-20 10:17AM EDT | 22.00 | 11.88 | 12.45 | 14.05 | 0.00 | - | 2 | 185 | 88.96% |
| RIOT250117P00025000 | 2024-06-05 12:15PM EDT | 25.00 | 16.20 | 15.35 | 16.90 | 0.00 | - | 1 | 756 | 88.48% |
| RIOT250117P00027000 | 2024-06-12 11:02AM EDT | 27.00 | 16.85 | 17.25 | 18.85 | 0.00 | - | 15 | 197 | 86.91% |
| RIOT250117P00030000 | 2024-06-12 11:02AM EDT | 30.00 | 19.76 | 20.20 | 21.75 | 0.00 | - | 15 | 744 | 84.77% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 0.00% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 24.25 | 26.10 | 0.00 | - | 2 | 448 | 105.76% |
| RIOT250117P00037000 | 2024-06-17 10:17AM EDT | 37.00 | 26.96 | 27.55 | 0.00 | 0.00 | - | 2 | 708 | 0.00% |
| RIOT250117P00040000 | 2024-06-28 11:33AM EDT | 40.00 | 31.00 | 30.25 | 31.55 | +0.45 | +1.47% | 3 | 1,406 | 85.94% |
© 2024 Yahoo. Todos los derechos reservados.