Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.701,46 +857,94 (+1,51%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705C00016500 | 2024-06-27 3:01PM EDT | 16.50 | 1.40 | 1.05 | 1.70 | +1.40 | - | - | 6 | 74.80% |
| RILY240705C00017000 | 2024-06-28 1:02PM EDT | 17.00 | 0.88 | 0.60 | 1.35 | +0.88 | - | 39 | 1 | 67.97% |
| RILY240705C00017500 | 2024-06-28 3:13PM EDT | 17.50 | 0.80 | 0.60 | 1.05 | +0.80 | - | 19 | 181 | 83.79% |
| RILY240705C00018000 | 2024-06-28 3:57PM EDT | 18.00 | 0.53 | 0.50 | 0.60 | +0.53 | - | 142 | 40 | 78.52% |
| RILY240705C00018500 | 2024-06-28 3:58PM EDT | 18.50 | 0.35 | 0.35 | 0.65 | +0.35 | - | 20 | 106 | 93.36% |
| RILY240705C00019000 | 2024-06-28 3:56PM EDT | 19.00 | 0.24 | 0.20 | 0.40 | -0.01 | -4.00% | 109 | 208 | 85.94% |
| RILY240705C00019500 | 2024-06-28 3:03PM EDT | 19.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 23 | 148 | 77.34% |
| RILY240705C00020000 | 2024-06-28 1:51PM EDT | 20.00 | 0.12 | 0.05 | 0.30 | -0.03 | -20.00% | 50 | 84 | 94.14% |
| RILY240705C00020500 | 2024-06-28 3:29PM EDT | 20.50 | 0.10 | 0.05 | 0.35 | -0.04 | -28.57% | 6 | 71 | 110.55% |
| RILY240705C00021000 | 2024-06-28 3:18PM EDT | 21.00 | 0.11 | 0.05 | 0.35 | +0.01 | +10.00% | 7 | 91 | 121.88% |
| RILY240705C00021500 | 2024-06-28 3:22PM EDT | 21.50 | 0.10 | 0.05 | 0.35 | -0.28 | -73.68% | 4 | 52 | 132.81% |
| RILY240705C00022000 | 2024-06-28 2:26PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 318 | 102.34% |
| RILY240705C00022500 | 2024-06-28 3:42PM EDT | 22.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 83 | 378 | 110.94% |
| RILY240705C00023000 | 2024-06-28 3:50PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 183 | 150.39% |
| RILY240705C00023500 | 2024-06-24 10:23AM EDT | 23.50 | 0.24 | 0.00 | 0.70 | 0.00 | - | 100 | 131 | 201.17% |
| RILY240705C00024000 | 2024-06-27 3:55PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 107 | 191.02% |
| RILY240705C00024500 | 2024-06-24 11:21AM EDT | 24.50 | 0.15 | 0.00 | 0.70 | +0.15 | - | - | 10 | 219.92% |
| RILY240705C00025000 | 2024-06-25 3:43PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 272 | 131.25% |
| RILY240705C00025500 | 2024-06-27 10:27AM EDT | 25.50 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 10 | 191.02% |
| RILY240705C00026000 | 2024-06-26 1:48PM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 310 | 245.31% |
| RILY240705C00026500 | 2024-06-20 3:36PM EDT | 26.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 87 | 205.47% |
| RILY240705C00027000 | 2024-05-30 10:15AM EDT | 27.00 | 1.85 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 212.50% |
| RILY240705C00027500 | 2024-06-27 11:46AM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 160.94% |
| RILY240705C00028000 | 2024-06-21 11:10AM EDT | 28.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 165.63% |
| RILY240705C00028500 | 2024-06-21 10:53AM EDT | 28.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 171.88% |
| RILY240705C00029500 | 2024-06-25 11:22AM EDT | 29.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 55 | 181.25% |
| RILY240705C00030000 | 2024-06-24 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 241.41% |
| RILY240705C00031000 | 2024-06-24 11:55AM EDT | 31.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 17 | 342.19% |
| RILY240705C00040000 | 2024-06-04 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 265.63% |
| RILY240705C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 298.44% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705P00011000 | 2024-06-28 11:37AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 14 | 7 | 181.25% |
| RILY240705P00012000 | 2024-06-28 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 19 | 5 | 170.31% |
| RILY240705P00013000 | 2024-06-28 3:53PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | 69 | 10 | 152.34% |
| RILY240705P00013500 | 2024-06-28 1:55PM EDT | 13.50 | 0.10 | 0.05 | 0.25 | +0.10 | - | 7 | 113 | 162.50% |
| RILY240705P00014000 | 2024-06-28 3:27PM EDT | 14.00 | 0.07 | 0.05 | 0.30 | -0.23 | -76.67% | 52 | 823 | 151.56% |
| RILY240705P00014500 | 2024-06-28 3:59PM EDT | 14.50 | 0.12 | 0.10 | 0.15 | +0.12 | - | 42 | 110 | 121.88% |
| RILY240705P00015000 | 2024-06-28 3:50PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | -0.11 | -42.31% | 40 | 276 | 117.19% |
| RILY240705P00015500 | 2024-06-28 3:50PM EDT | 15.50 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 13 | 55 | 100.39% |
| RILY240705P00016000 | 2024-06-28 3:54PM EDT | 16.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 145 | 204 | 103.52% |
| RILY240705P00016500 | 2024-06-28 3:27PM EDT | 16.50 | 0.38 | 0.20 | 0.50 | -0.37 | -49.33% | 38 | 91 | 91.02% |
| RILY240705P00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.50 | 0.50 | 0.60 | -0.21 | -29.58% | 55 | 228 | 93.95% |
| RILY240705P00017500 | 2024-06-28 3:32PM EDT | 17.50 | 0.75 | 0.50 | 1.15 | -0.86 | -53.42% | 102 | 485 | 99.41% |
| RILY240705P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 910 | 3,748 | 85.94% |
| RILY240705P00018500 | 2024-06-28 3:27PM EDT | 18.50 | 1.40 | 1.20 | 1.55 | -0.14 | -9.09% | 33 | 143 | 95.12% |
| RILY240705P00019000 | 2024-06-28 2:43PM EDT | 19.00 | 1.90 | 1.60 | 1.95 | -0.07 | -3.55% | 230 | 177 | 100.78% |
| RILY240705P00019500 | 2024-06-28 3:57PM EDT | 19.50 | 2.18 | 1.85 | 2.55 | -0.17 | -7.23% | 16 | 115 | 106.25% |
| RILY240705P00020000 | 2024-06-28 1:18PM EDT | 20.00 | 2.75 | 2.20 | 2.75 | -0.02 | -0.72% | 16 | 318 | 82.81% |
| RILY240705P00020500 | 2024-06-28 3:08PM EDT | 20.50 | 3.18 | 2.85 | 3.60 | +0.16 | +5.30% | 8 | 35 | 137.31% |
| RILY240705P00021000 | 2024-06-28 3:37PM EDT | 21.00 | 3.58 | 3.10 | 3.80 | -0.17 | -4.53% | 13 | 90 | 97.66% |
| RILY240705P00021500 | 2024-06-28 3:46PM EDT | 21.50 | 4.30 | 3.70 | 4.50 | -0.04 | -0.92% | 6 | 688 | 140.23% |
| RILY240705P00022000 | 2024-06-28 11:23AM EDT | 22.00 | 4.82 | 4.10 | 5.00 | +1.16 | +31.69% | 2 | 18 | 141.02% |
| RILY240705P00022500 | 2024-06-28 2:49PM EDT | 22.50 | 5.18 | 4.60 | 5.60 | +0.03 | +0.58% | 20 | 36 | 160.94% |
| RILY240705P00023000 | 2024-06-28 1:06PM EDT | 23.00 | 5.85 | 4.80 | 6.10 | +3.27 | +126.74% | 24 | 3 | 133.59% |
| RILY240705P00023500 | 2024-06-20 11:52AM EDT | 23.50 | 4.70 | 5.60 | 8.00 | 0.00 | - | - | 1 | 289.06% |
| RILY240705P00024000 | 2024-06-28 10:20AM EDT | 24.00 | 6.50 | 6.10 | 7.00 | +0.09 | +1.40% | 3 | 46 | 177.73% |
| RILY240705P00024500 | 2024-06-28 12:51PM EDT | 24.50 | 7.35 | 6.40 | 8.90 | +7.35 | - | 4 | 2 | 289.84% |
| RILY240705P00025000 | 2024-06-28 2:43PM EDT | 25.00 | 7.60 | 7.10 | 8.00 | -0.21 | -2.69% | 2 | 12 | 194.14% |
| RILY240705P00026000 | 2024-06-20 3:55PM EDT | 26.00 | 5.25 | 8.10 | 9.10 | 0.00 | - | 10 | 17 | 221.88% |
| RILY240705P00026500 | 2024-06-24 10:14AM EDT | 26.50 | 6.59 | 8.60 | 11.00 | +6.59 | - | - | 1 | 349.02% |
| RILY240705P00027000 | 2024-06-28 10:46AM EDT | 27.00 | 8.95 | 9.10 | 10.10 | +1.28 | +16.69% | 1 | 85 | 236.72% |
| RILY240705P00027500 | 2024-06-28 10:16AM EDT | 27.50 | 10.40 | 9.50 | 10.60 | +1.70 | +19.54% | 10 | 51 | 231.25% |
| RILY240705P00028000 | 2024-06-25 3:00PM EDT | 28.00 | 8.82 | 10.10 | 12.40 | 0.00 | - | 1 | 1 | 367.58% |
| RILY240705P00028500 | 2024-06-28 10:16AM EDT | 28.50 | 11.03 | 10.50 | 11.60 | +4.54 | +69.95% | 6 | 10 | 244.53% |
| RILY240705P00029000 | 2024-06-26 3:24PM EDT | 29.00 | 10.83 | 11.10 | 12.00 | 0.00 | - | 1 | 212 | 250.78% |
| RILY240705P00029500 | 2024-06-13 3:51PM EDT | 29.50 | 7.73 | 11.60 | 12.60 | 0.00 | - | 20 | 20 | 271.09% |
| RILY240705P00030000 | 2024-06-28 3:42PM EDT | 30.00 | 12.68 | 12.00 | 13.10 | -0.02 | -0.16% | 28 | 45 | 263.28% |
| RILY240705P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 13.08 | 14.10 | 15.00 | 0.00 | - | 1 | 22 | 286.33% |
| RILY240705P00039000 | 2024-06-27 11:30AM EDT | 39.00 | 21.97 | 21.00 | 23.50 | 0.00 | - | 1 | 0 | 507.81% |
© 2024 Yahoo. Tutti i diritti riservati.