Italia markets close in 3 hours 21 minutes
FTSE MIB
33.692,41 +383,64 (+1,15%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,12 +0,39 (+0,48%) Bitcoin EUR
57.149,87 -2.778,34 (-4,64%)
B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628C00016000 | 2024-06-17 12:29PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240628C00018000 | 2024-06-20 10:35AM EDT | 18.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RILY240628C00018500 | 2024-06-18 12:36PM EDT | 18.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RILY240628C00019000 | 2024-06-20 10:19AM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| RILY240628C00019500 | 2024-06-21 3:57PM EDT | 19.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 69 | 0.00% |
| RILY240628C00020000 | 2024-06-21 3:45PM EDT | 20.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 71 | 139 | 0.00% |
| RILY240628C00020500 | 2024-06-21 3:52PM EDT | 20.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 125 | 2,064 | 0.39% |
| RILY240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,393 | 1,304 | 6.25% |
| RILY240628C00021500 | 2024-06-21 1:12PM EDT | 21.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 12.50% |
| RILY240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 82 | 237 | 12.50% |
| RILY240628C00022500 | 2024-06-21 3:22PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 352 | 25.00% |
| RILY240628C00023000 | 2024-06-21 3:38PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 108 | 258 | 25.00% |
| RILY240628C00023500 | 2024-06-21 3:05PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| RILY240628C00024000 | 2024-06-21 3:48PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 128 | 25.00% |
| RILY240628C00024500 | 2024-06-21 3:28PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 50.00% |
| RILY240628C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 168 | 50.00% |
| RILY240628C00025500 | 2024-06-14 11:41AM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| RILY240628C00026000 | 2024-06-21 3:58PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 354 | 50.00% |
| RILY240628C00026500 | 2024-06-20 2:34PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| RILY240628C00027000 | 2024-06-14 2:19PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 109 | 50.00% |
| RILY240628C00028000 | 2024-06-14 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 50.00% |
| RILY240628C00028500 | 2024-06-17 10:46AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| RILY240628C00029000 | 2024-06-12 11:50AM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 50.00% |
| RILY240628C00030000 | 2024-06-21 10:42AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| RILY240628C00030500 | 2024-06-17 12:08PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| RILY240628C00031000 | 2024-06-17 9:32AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RILY240628C00031500 | 2024-06-17 10:37AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| RILY240628C00032000 | 2024-06-10 10:35AM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| RILY240628C00032500 | 2024-05-28 9:32AM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| RILY240628C00033000 | 2024-06-10 11:34AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RILY240628C00033500 | 2024-05-15 12:31PM EDT | 33.50 | 4.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 328.91% |
| RILY240628C00034000 | 2024-05-28 12:50PM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RILY240628C00035000 | 2024-06-10 2:30PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| RILY240628C00035500 | 2024-05-29 10:45AM EDT | 35.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RILY240628C00036000 | 2024-05-15 9:39AM EDT | 36.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 339.45% |
| RILY240628C00037000 | 2024-06-12 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RILY240628C00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| RILY240628C00040000 | 2024-05-30 12:29PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RILY240628C00045000 | 2024-06-14 1:56PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240628P00015000 | 2024-06-21 11:54AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RILY240628P00015500 | 2024-06-21 1:13PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 53 | 50.00% |
| RILY240628P00016000 | 2024-06-21 1:43PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 50.00% |
| RILY240628P00016500 | 2024-06-21 3:11PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 68 | 50.00% |
| RILY240628P00017000 | 2024-06-21 3:50PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 433 | 50.00% |
| RILY240628P00017500 | 2024-06-21 3:12PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 255 | 25.00% |
| RILY240628P00018000 | 2024-06-21 3:52PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 266 | 25.00% |
| RILY240628P00018500 | 2024-06-21 3:26PM EDT | 18.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 90 | 25.00% |
| RILY240628P00019000 | 2024-06-21 3:52PM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 84 | 335 | 25.00% |
| RILY240628P00019500 | 2024-06-21 3:53PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 181 | 243 | 12.50% |
| RILY240628P00020000 | 2024-06-21 3:43PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 230 | 594 | 6.25% |
| RILY240628P00020500 | 2024-06-21 3:58PM EDT | 20.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 183 | 294 | 0.00% |
| RILY240628P00021000 | 2024-06-21 3:21PM EDT | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 280 | 0.00% |
| RILY240628P00021500 | 2024-06-21 3:16PM EDT | 21.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| RILY240628P00022000 | 2024-06-21 3:40PM EDT | 22.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| RILY240628P00022500 | 2024-06-21 2:32PM EDT | 22.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| RILY240628P00023000 | 2024-06-21 10:53AM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| RILY240628P00023500 | 2024-06-14 10:41AM EDT | 23.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RILY240628P00024000 | 2024-06-20 1:41PM EDT | 24.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| RILY240628P00024500 | 2024-06-21 3:46PM EDT | 24.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| RILY240628P00025000 | 2024-06-21 1:26PM EDT | 25.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 9 | 260 | 0.00% |
| RILY240628P00026000 | 2024-06-20 11:57AM EDT | 26.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 0.00% |
| RILY240628P00026500 | 2024-06-20 3:55PM EDT | 26.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RILY240628P00027000 | 2024-06-21 10:35AM EDT | 27.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| RILY240628P00027500 | 2024-06-21 1:32PM EDT | 27.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| RILY240628P00028000 | 2024-06-21 2:55PM EDT | 28.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 0.00% |
| RILY240628P00028500 | 2024-06-21 2:55PM EDT | 28.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| RILY240628P00029000 | 2024-06-21 3:45PM EDT | 29.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| RILY240628P00029500 | 2024-06-20 2:37PM EDT | 29.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| RILY240628P00030000 | 2024-06-21 3:23PM EDT | 30.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| RILY240628P00030500 | 2024-06-12 9:52AM EDT | 30.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| RILY240628P00031000 | 2024-05-31 12:14PM EDT | 31.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RILY240628P00032000 | 2024-06-20 9:45AM EDT | 32.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| RILY240628P00032500 | 2024-06-07 12:56PM EDT | 32.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| RILY240628P00033000 | 2024-06-14 3:21PM EDT | 33.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| RILY240628P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 36 | 15 | 0.00% |
| RILY240628P00034500 | 2024-06-14 3:14PM EDT | 34.50 | 14.29 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| RILY240628P00035000 | 2024-06-18 2:09PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| RILY240628P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RILY240628P00038000 | 2024-06-20 10:34AM EDT | 38.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RILY240628P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.