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
57.726,27 +891,64 (+1,57%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712C00017000 | 2024-06-28 12:26PM EDT | 17.00 | 1.35 | 1.25 | 1.65 | +1.35 | - | 4 | 0 | 84.47% |
| RILY240712C00017500 | 2024-06-28 3:40PM EDT | 17.50 | 1.16 | 0.90 | 1.65 | +1.16 | - | 17 | 51 | 91.11% |
| RILY240712C00018000 | 2024-06-28 2:58PM EDT | 18.00 | 0.90 | 0.65 | 1.40 | +0.90 | - | 2 | 9 | 89.26% |
| RILY240712C00018500 | 2024-06-28 2:22PM EDT | 18.50 | 0.67 | 0.70 | 1.20 | -0.48 | -41.74% | 1 | 2 | 98.44% |
| RILY240712C00019000 | 2024-06-28 3:35PM EDT | 19.00 | 0.58 | 0.30 | 1.05 | -1.32 | -69.47% | 2 | 8 | 89.84% |
| RILY240712C00019500 | 2024-06-28 1:34PM EDT | 19.50 | 0.40 | 0.40 | 0.90 | +0.40 | - | 2 | 0 | 99.41% |
| RILY240712C00020000 | 2024-06-28 3:33PM EDT | 20.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 39 | 61 | 92.19% |
| RILY240712C00020500 | 2024-06-28 3:22PM EDT | 20.50 | 0.27 | 0.25 | 0.40 | +0.27 | - | 20 | 55 | 89.26% |
| RILY240712C00021000 | 2024-06-26 3:01PM EDT | 21.00 | 0.35 | 0.00 | 0.65 | +0.35 | - | - | 24 | 97.46% |
| RILY240712C00021500 | 2024-06-28 3:46PM EDT | 21.50 | 0.16 | 0.15 | 0.50 | -0.59 | -78.67% | 11 | 41 | 105.47% |
| RILY240712C00022000 | 2024-06-27 2:38PM EDT | 22.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 9 | 36 | 93.55% |
| RILY240712C00022500 | 2024-06-24 3:20PM EDT | 22.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 87.11% |
| RILY240712C00023000 | 2024-06-25 3:53PM EDT | 23.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 92.97% |
| RILY240712C00023500 | 2024-06-26 2:18PM EDT | 23.50 | 0.16 | 0.00 | 0.45 | 0.00 | - | 4 | 15 | 120.12% |
| RILY240712C00024000 | 2024-06-24 11:20AM EDT | 24.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 123 | 222 | 97.66% |
| RILY240712C00024500 | 2024-06-24 11:55AM EDT | 24.50 | 0.33 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 142.77% |
| RILY240712C00025000 | 2024-06-21 12:54PM EDT | 25.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 10 | 35 | 133.59% |
| RILY240712C00026000 | 2024-06-27 3:46PM EDT | 26.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 503 | 117.19% |
| RILY240712C00026500 | 2024-06-24 12:21PM EDT | 26.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 17 | 172.07% |
| RILY240712C00027500 | 2024-06-20 2:48PM EDT | 27.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 182.42% |
| RILY240712C00028000 | 2024-06-21 10:16AM EDT | 28.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 224.61% |
| RILY240712C00028500 | 2024-06-21 10:18AM EDT | 28.50 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 229.88% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240712P00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | 5 | 1 | 175.00% |
| RILY240712P00011000 | 2024-06-28 12:51PM EDT | 11.00 | 0.35 | 0.05 | 0.35 | +0.35 | - | 4 | 8 | 185.94% |
| RILY240712P00012000 | 2024-06-28 12:20PM EDT | 12.00 | 0.16 | 0.05 | 0.40 | +0.16 | - | 7 | 477 | 163.28% |
| RILY240712P00013000 | 2024-06-28 12:27PM EDT | 13.00 | 0.25 | 0.05 | 0.50 | +0.25 | - | 17 | 60 | 145.12% |
| RILY240712P00014000 | 2024-06-27 3:56PM EDT | 14.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 11 | 23 | 118.75% |
| RILY240712P00015000 | 2024-06-28 2:23PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 2 | 225 | 113.48% |
| RILY240712P00015500 | 2024-06-28 12:27PM EDT | 15.50 | 0.61 | 0.50 | 0.65 | +0.61 | - | 10 | 49 | 111.91% |
| RILY240712P00016000 | 2024-06-28 3:18PM EDT | 16.00 | 0.67 | 0.60 | 0.75 | +0.67 | - | 2 | 37 | 105.86% |
| RILY240712P00016500 | 2024-06-28 3:18PM EDT | 16.50 | 0.80 | 0.40 | 0.90 | -0.25 | -23.81% | 2 | 14 | 88.09% |
| RILY240712P00017000 | 2024-06-28 2:49PM EDT | 17.00 | 0.98 | 0.90 | 1.10 | +0.98 | - | 28 | 35 | 99.41% |
| RILY240712P00017500 | 2024-06-28 11:08AM EDT | 17.50 | 1.05 | 1.10 | 1.30 | -0.62 | -37.13% | 12 | 160 | 96.09% |
| RILY240712P00018000 | 2024-06-28 3:39PM EDT | 18.00 | 1.50 | 1.10 | 1.85 | +1.50 | - | 304 | 265 | 96.09% |
| RILY240712P00018500 | 2024-06-28 2:07PM EDT | 18.50 | 1.89 | 1.40 | 1.90 | -0.09 | -4.55% | 14 | 52 | 86.13% |
| RILY240712P00019000 | 2024-06-28 3:58PM EDT | 19.00 | 2.13 | 1.90 | 2.50 | -0.10 | -4.48% | 29 | 32 | 102.93% |
| RILY240712P00019500 | 2024-06-28 10:40AM EDT | 19.50 | 2.10 | 2.10 | 2.65 | +2.10 | - | 3 | 1 | 87.89% |
| RILY240712P00020000 | 2024-06-28 1:54PM EDT | 20.00 | 2.96 | 2.50 | 3.30 | -0.02 | -0.67% | 228 | 71 | 100.39% |
| RILY240712P00020500 | 2024-06-28 3:13PM EDT | 20.50 | 3.29 | 2.90 | 3.60 | +3.29 | - | 8 | 38 | 95.70% |
| RILY240712P00021000 | 2024-06-28 1:28PM EDT | 21.00 | 3.72 | 3.30 | 4.00 | +3.72 | - | 8 | 19 | 93.75% |
| RILY240712P00021500 | 2024-06-27 3:20PM EDT | 21.50 | 4.47 | 3.90 | 4.50 | 0.00 | - | 11 | 35 | 107.03% |
| RILY240712P00022000 | 2024-06-28 9:37AM EDT | 22.00 | 4.70 | 4.20 | 5.00 | -0.80 | -14.55% | 1 | 137 | 102.54% |
| RILY240712P00022500 | 2024-06-28 3:59PM EDT | 22.50 | 5.05 | 4.80 | 5.40 | -0.09 | -1.75% | 2 | 11 | 109.38% |
| RILY240712P00023000 | 2024-06-27 11:53AM EDT | 23.00 | 5.85 | 5.10 | 6.10 | 0.00 | - | 8 | 7 | 116.02% |
| RILY240712P00023500 | 2024-05-30 3:11PM EDT | 23.50 | 2.30 | 5.60 | 6.60 | 0.00 | - | 10 | 10 | 122.27% |
| RILY240712P00024000 | 2024-06-27 2:34PM EDT | 24.00 | 8.03 | 6.10 | 7.00 | 0.00 | - | 7 | 10 | 120.70% |
| RILY240712P00024500 | 2024-06-21 9:59AM EDT | 24.50 | 4.50 | 6.60 | 7.50 | 0.00 | - | 1 | 12 | 126.37% |
| RILY240712P00025000 | 2024-06-28 2:46PM EDT | 25.00 | 7.72 | 7.10 | 8.10 | -0.68 | -8.10% | 1 | 22 | 139.84% |
| RILY240712P00025500 | 2024-06-18 2:53PM EDT | 25.50 | 6.70 | 7.20 | 8.50 | 0.00 | - | 2 | 2 | 194.92% |
| RILY240712P00026000 | 2024-06-26 2:49PM EDT | 26.00 | 7.90 | 8.10 | 9.00 | 0.00 | - | 20 | 22 | 142.19% |
| RILY240712P00027000 | 2024-06-27 1:46PM EDT | 27.00 | 10.34 | 9.10 | 10.10 | 0.00 | - | 10 | 20 | 160.94% |
| RILY240712P00028000 | 2024-06-27 3:28PM EDT | 28.00 | 10.61 | 9.80 | 12.50 | +10.61 | - | - | 6 | 239.65% |
| RILY240712P00028500 | 2024-06-25 9:30AM EDT | 28.50 | 8.40 | 10.50 | 11.50 | 0.00 | - | 6 | 29 | 155.47% |
| RILY240712P00029000 | 2024-06-20 11:50AM EDT | 29.00 | 9.99 | 11.00 | 11.80 | 0.00 | - | 1 | 178 | 128.13% |
| RILY240712P00029500 | 2024-06-27 9:46AM EDT | 29.50 | 12.69 | 11.50 | 12.60 | 0.00 | - | 5 | 11 | 174.61% |
| RILY240712P00030000 | 2024-06-27 1:33PM EDT | 30.00 | 12.66 | 11.90 | 13.10 | 0.00 | - | 5 | 10 | 167.97% |
| RILY240712P00030500 | 2024-06-27 9:50AM EDT | 30.50 | 13.15 | 12.50 | 13.50 | 0.00 | - | 6 | 57 | 171.88% |
| RILY240712P00031000 | 2024-05-31 10:16AM EDT | 31.00 | 7.83 | 12.80 | 15.50 | 0.00 | - | 1 | 1 | 269.92% |
| RILY240712P00033000 | 2024-06-21 9:34AM EDT | 33.00 | 12.57 | 14.50 | 17.40 | 0.00 | - | 1 | 1 | 264.45% |
© 2024 Yahoo. Tutti i diritti riservati.