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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719C00002500 | 2024-05-16 10:36AM EDT | 2.50 | 28.30 | 17.50 | 19.10 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240719C00005000 | 2024-05-14 3:52PM EDT | 5.00 | 29.00 | 16.60 | 18.20 | 0.00 | - | - | 0 | 1,896.88% |
| RILY240719C00007500 | 2024-04-25 3:17PM EDT | 7.50 | 26.50 | 22.10 | 24.80 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719C00010000 | 2024-06-17 3:57PM EDT | 10.00 | 9.10 | 7.20 | 8.00 | 0.00 | - | 19 | 52 | 204.30% |
| RILY240719C00012500 | 2024-06-20 2:08PM EDT | 12.50 | 7.90 | 5.00 | 5.60 | 0.00 | - | 9 | 22 | 110.16% |
| RILY240719C00015000 | 2024-06-28 3:50PM EDT | 15.00 | 3.20 | 3.00 | 3.40 | -2.20 | -40.74% | 10 | 231 | 100.98% |
| RILY240719C00016000 | 2024-06-24 9:42AM EDT | 16.00 | 4.50 | 2.15 | 2.85 | +4.50 | - | - | 1 | 98.54% |
| RILY240719C00016500 | 2024-06-28 3:48PM EDT | 16.50 | 2.10 | 1.80 | 2.55 | +2.10 | - | 19 | 3 | 96.68% |
| RILY240719C00017000 | 2024-06-28 12:13PM EDT | 17.00 | 1.85 | 1.55 | 2.10 | +1.85 | - | 10 | 6 | 91.89% |
| RILY240719C00017500 | 2024-06-28 3:56PM EDT | 17.50 | 1.65 | 1.40 | 1.85 | +0.05 | +3.12% | 35 | 157 | 94.92% |
| RILY240719C00018000 | 2024-06-28 3:32PM EDT | 18.00 | 1.33 | 1.35 | 1.75 | +1.33 | - | 7 | 23 | 103.91% |
| RILY240719C00018500 | 2024-06-28 2:08PM EDT | 18.50 | 1.10 | 1.15 | 1.55 | +1.10 | - | 37 | 105 | 103.71% |
| RILY240719C00019000 | 2024-06-28 3:33PM EDT | 19.00 | 1.01 | 0.95 | 1.40 | +1.01 | - | 28 | 120 | 103.91% |
| RILY240719C00019500 | 2024-06-28 12:48PM EDT | 19.50 | 0.80 | 0.80 | 1.15 | +0.80 | - | 21 | 133 | 101.17% |
| RILY240719C00020000 | 2024-06-28 3:22PM EDT | 20.00 | 0.70 | 0.65 | 1.10 | 0.00 | - | 639 | 371 | 103.71% |
| RILY240719C00020500 | 2024-06-28 12:57PM EDT | 20.50 | 0.55 | 0.25 | 1.00 | +0.55 | - | 15 | 267 | 94.82% |
| RILY240719C00021000 | 2024-06-28 1:42PM EDT | 21.00 | 0.48 | 0.40 | 0.80 | +0.48 | - | 11 | 126 | 100.39% |
| RILY240719C00021500 | 2024-06-27 11:50AM EDT | 21.50 | 0.40 | 0.40 | 0.80 | +0.40 | - | - | 33 | 107.42% |
| RILY240719C00022000 | 2024-06-28 10:45AM EDT | 22.00 | 0.45 | 0.05 | 0.40 | +0.45 | - | 1 | 69 | 81.05% |
| RILY240719C00022500 | 2024-06-28 3:45PM EDT | 22.50 | 0.30 | 0.25 | 0.50 | 0.00 | - | 33 | 950 | 101.56% |
| RILY240719C00023000 | 2024-06-27 10:52AM EDT | 23.00 | 0.23 | 0.00 | 0.35 | +0.23 | - | - | 76 | 85.74% |
| RILY240719C00023500 | 2024-06-28 12:00PM EDT | 23.50 | 0.23 | 0.15 | 0.30 | +0.23 | - | 17 | 10 | 96.88% |
| RILY240719C00024000 | 2024-06-28 11:46AM EDT | 24.00 | 0.20 | 0.15 | 0.25 | +0.20 | - | 5 | 6 | 98.63% |
| RILY240719C00024500 | 2024-06-28 3:37PM EDT | 24.50 | 0.16 | 0.15 | 0.25 | +0.16 | - | 32 | 0 | 103.13% |
| RILY240719C00025000 | 2024-06-28 10:50AM EDT | 25.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 7 | 1,992 | 104.30% |
| RILY240719C00025500 | 2024-06-24 12:35PM EDT | 25.50 | 0.42 | 0.10 | 0.20 | +0.42 | - | - | 54 | 104.69% |
| RILY240719C00026000 | 2024-06-28 10:54AM EDT | 26.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | 400 | 0 | 104.30% |
| RILY240719C00027000 | 2024-06-24 12:22PM EDT | 27.00 | 0.35 | 0.05 | 0.15 | +0.35 | - | - | 3 | 107.03% |
| RILY240719C00027500 | 2024-06-28 10:57AM EDT | 27.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 10 | 1,679 | 110.55% |
| RILY240719C00028000 | 2024-06-25 11:12AM EDT | 28.00 | 0.20 | 0.05 | 0.60 | +0.20 | - | - | 10 | 148.24% |
| RILY240719C00030000 | 2024-06-27 1:01PM EDT | 30.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 27 | 2,811 | 132.42% |
| RILY240719C00032500 | 2024-06-28 11:09AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 4 | 1,024 | 152.34% |
| RILY240719C00035000 | 2024-06-26 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 1,198 | 147.66% |
| RILY240719C00037500 | 2024-06-28 12:01PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,190 | 159.38% |
| RILY240719C00040000 | 2024-06-27 1:35PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 38 | 1,890 | 169.53% |
| RILY240719C00042500 | 2024-06-21 11:01AM EDT | 42.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 32 | 236.33% |
| RILY240719C00045000 | 2024-06-18 10:06AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 178.13% |
| RILY240719C00047500 | 2024-06-27 1:39PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,087 | 171.88% |
| RILY240719C00050000 | 2024-06-27 1:25PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,066 | 178.13% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240719P00002500 | 2024-06-27 9:49AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 3,128 | 375.00% |
| RILY240719P00005000 | 2024-06-28 1:09PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4,202 | 270.31% |
| RILY240719P00007500 | 2024-06-28 3:45PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 109 | 4,198 | 223.44% |
| RILY240719P00010000 | 2024-06-28 3:36PM EDT | 10.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 167 | 7,079 | 156.25% |
| RILY240719P00011000 | 2024-06-28 12:17PM EDT | 11.00 | 0.25 | 0.10 | 0.25 | +0.25 | - | 13 | 965 | 144.92% |
| RILY240719P00012000 | 2024-06-28 2:42PM EDT | 12.00 | 0.30 | 0.20 | 0.45 | +0.30 | - | 22 | 207 | 146.68% |
| RILY240719P00012500 | 2024-06-28 3:28PM EDT | 12.50 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 46 | 4,422 | 124.61% |
| RILY240719P00013000 | 2024-06-28 2:33PM EDT | 13.00 | 0.40 | 0.25 | 0.50 | +0.40 | - | 7 | 71 | 129.49% |
| RILY240719P00014000 | 2024-06-28 12:50PM EDT | 14.00 | 0.65 | 0.25 | 0.70 | +0.65 | - | 34 | 459 | 116.99% |
| RILY240719P00015000 | 2024-06-28 3:51PM EDT | 15.00 | 0.79 | 0.70 | 0.80 | -0.06 | -7.06% | 409 | 5,922 | 116.41% |
| RILY240719P00015500 | 2024-06-28 9:30AM EDT | 15.50 | 0.95 | 0.85 | 1.00 | +0.95 | - | 1 | 15 | 116.60% |
| RILY240719P00016000 | 2024-06-28 11:57AM EDT | 16.00 | 1.05 | 1.00 | 1.35 | +1.05 | - | 1 | 38 | 120.31% |
| RILY240719P00016500 | 2024-06-27 2:39PM EDT | 16.50 | 1.53 | 1.15 | 1.50 | +1.53 | - | - | 120 | 115.82% |
| RILY240719P00017000 | 2024-06-28 3:50PM EDT | 17.00 | 1.40 | 1.35 | 1.55 | +1.40 | - | 53 | 127 | 108.59% |
| RILY240719P00017500 | 2024-06-28 3:39PM EDT | 17.50 | 1.68 | 1.60 | 1.90 | -0.26 | -13.40% | 211 | 6,024 | 111.13% |
| RILY240719P00018000 | 2024-06-28 3:50PM EDT | 18.00 | 1.95 | 1.85 | 2.10 | +1.95 | - | 45 | 450 | 107.81% |
| RILY240719P00018500 | 2024-06-27 1:04PM EDT | 18.50 | 2.30 | 2.05 | 2.50 | +2.30 | - | - | 24 | 107.72% |
| RILY240719P00019000 | 2024-06-26 3:57PM EDT | 19.00 | 2.40 | 2.10 | 2.65 | +2.40 | - | - | 62 | 93.95% |
| RILY240719P00019500 | 2024-06-26 2:41PM EDT | 19.50 | 2.40 | 2.75 | 3.00 | +2.40 | - | - | 48 | 103.81% |
| RILY240719P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 3.30 | 3.10 | 3.40 | -0.10 | -2.94% | 204 | 8,632 | 104.69% |
| RILY240719P00020500 | 2024-06-28 3:13PM EDT | 20.50 | 3.60 | 3.50 | 3.80 | +3.60 | - | 11 | 0 | 106.25% |
| RILY240719P00021000 | 2024-06-28 3:37PM EDT | 21.00 | 4.05 | 3.60 | 4.40 | +4.05 | - | 2 | 5 | 103.32% |
| RILY240719P00021500 | 2024-06-28 1:27PM EDT | 21.50 | 4.55 | 4.30 | 4.60 | +4.55 | - | 5 | 5 | 106.64% |
| RILY240719P00022000 | 2024-06-25 1:00PM EDT | 22.00 | 3.50 | 4.70 | 5.10 | +3.50 | - | - | 5 | 109.38% |
| RILY240719P00022500 | 2024-06-28 3:59PM EDT | 22.50 | 5.40 | 4.90 | 5.70 | -0.30 | -5.26% | 116 | 4,437 | 107.23% |
| RILY240719P00023000 | 2024-06-27 11:50AM EDT | 23.00 | 5.95 | 5.60 | 6.00 | +5.95 | - | - | 11 | 113.09% |
| RILY240719P00023500 | 2024-06-27 1:04PM EDT | 23.50 | 6.40 | 5.80 | 6.50 | +6.40 | - | - | 1 | 104.10% |
| RILY240719P00024000 | 2024-06-28 1:13PM EDT | 24.00 | 6.83 | 6.30 | 6.90 | +6.83 | - | 25 | 2 | 103.52% |
| RILY240719P00025000 | 2024-06-28 1:06PM EDT | 25.00 | 7.99 | 7.20 | 7.90 | -0.01 | -0.13% | 6 | 1,808 | 106.25% |
| RILY240719P00026000 | 2024-06-25 1:08PM EDT | 26.00 | 6.99 | 8.10 | 8.90 | +6.99 | - | - | 2 | 107.03% |
| RILY240719P00027000 | 2024-06-28 10:46AM EDT | 27.00 | 9.07 | 9.10 | 10.00 | +9.07 | - | 1 | 1 | 122.66% |
| RILY240719P00027500 | 2024-06-28 1:08PM EDT | 27.50 | 10.45 | 9.90 | 10.30 | +0.05 | +0.48% | 11 | 622 | 133.59% |
| RILY240719P00030000 | 2024-06-28 3:58PM EDT | 30.00 | 12.50 | 12.50 | 12.80 | +1.40 | +12.61% | 123 | 1,775 | 158.59% |
| RILY240719P00032500 | 2024-06-24 1:43PM EDT | 32.50 | 12.46 | 14.50 | 15.30 | 0.00 | - | 42 | 205 | 122.66% |
| RILY240719P00035000 | 2024-06-26 12:36PM EDT | 35.00 | 15.30 | 17.00 | 17.80 | 0.00 | - | 105 | 255 | 134.38% |
| RILY240719P00037500 | 2024-06-07 1:08PM EDT | 37.50 | 15.70 | 19.50 | 20.30 | 0.00 | - | 10 | 87 | 145.31% |
| RILY240719P00040000 | 2024-06-26 10:57AM EDT | 40.00 | 20.91 | 22.00 | 22.80 | 0.00 | - | 25 | 138 | 155.47% |
| RILY240719P00042500 | 2024-06-20 11:07AM EDT | 42.50 | 23.50 | 24.50 | 25.30 | 0.00 | - | - | 4 | 164.84% |
| RILY240719P00045000 | 2024-05-13 11:46AM EDT | 45.00 | 15.20 | 21.00 | 23.10 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240719P00050000 | 2024-05-13 10:41AM EDT | 50.00 | 18.50 | 26.70 | 27.50 | 0.00 | - | 20 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.