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
57.785,59 +906,55 (+1,59%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726C00019000 | 2024-06-26 11:02AM EDT | 19.00 | 1.80 | 0.85 | 2.30 | 0.00 | - | 1 | 1 | 110.55% |
| RILY240726C00019500 | 2024-06-18 10:53AM EDT | 19.50 | 2.10 | 0.65 | 1.60 | 0.00 | - | - | 1 | 95.31% |
| RILY240726C00020000 | 2024-06-27 11:46AM EDT | 20.00 | 0.73 | 0.50 | 1.45 | 0.00 | - | 1 | 3 | 94.92% |
| RILY240726C00021000 | 2024-06-24 12:28PM EDT | 21.00 | 1.80 | 0.25 | 1.20 | 0.00 | - | 3 | 9 | 94.24% |
| RILY240726C00022000 | 2024-06-26 12:26PM EDT | 22.00 | 0.90 | 0.20 | 1.00 | 0.00 | - | 3 | 12 | 98.24% |
| RILY240726C00023000 | 2024-06-26 9:38AM EDT | 23.00 | 0.66 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 96.19% |
| RILY240726C00023500 | 2024-06-21 12:50PM EDT | 23.50 | 1.00 | 0.00 | 0.85 | 0.00 | - | 30 | 38 | 100.98% |
| RILY240726C00024000 | 2024-06-21 9:38AM EDT | 24.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | 3 | 4 | 143.55% |
| RILY240726C00025000 | 2024-06-14 12:00PM EDT | 25.00 | 1.07 | 0.00 | 0.65 | 0.00 | - | 14 | 7 | 105.47% |
| RILY240726C00026000 | 2024-06-14 11:24AM EDT | 26.00 | 0.94 | 0.00 | 0.95 | 0.00 | - | 4 | 44 | 126.56% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240726P00013000 | 2024-06-28 2:57PM EDT | 13.00 | 0.55 | 0.10 | 0.70 | +0.55 | - | 2 | 0 | 114.06% |
| RILY240726P00015000 | 2024-06-28 2:13PM EDT | 15.00 | 0.86 | 0.50 | 1.15 | -0.24 | -21.82% | 6 | 7 | 105.27% |
| RILY240726P00015500 | 2024-06-28 10:23AM EDT | 15.50 | 1.15 | 0.65 | 1.60 | +1.15 | - | 1 | 0 | 112.79% |
| RILY240726P00016000 | 2024-06-24 12:35PM EDT | 16.00 | 0.60 | 0.90 | 1.65 | +0.60 | - | - | 4 | 109.47% |
| RILY240726P00017000 | 2024-06-27 3:10PM EDT | 17.00 | 2.12 | 1.30 | 2.25 | +2.12 | - | - | 10 | 111.13% |
| RILY240726P00017500 | 2024-06-27 3:10PM EDT | 17.50 | 2.42 | 1.55 | 2.45 | 0.00 | - | 12 | 65 | 108.98% |
| RILY240726P00018000 | 2024-06-28 11:10AM EDT | 18.00 | 2.00 | 1.75 | 2.75 | +2.00 | - | 9 | 4 | 107.23% |
| RILY240726P00018500 | 2024-06-27 2:47PM EDT | 18.50 | 3.58 | 2.15 | 2.85 | 0.00 | - | 11 | 31 | 104.49% |
| RILY240726P00019000 | 2024-06-27 2:47PM EDT | 19.00 | 3.95 | 2.35 | 3.40 | 0.00 | - | 10 | 11 | 107.42% |
| RILY240726P00019500 | 2024-06-27 1:24PM EDT | 19.50 | 3.27 | 2.80 | 3.40 | 0.00 | - | 5 | 65 | 101.47% |
| RILY240726P00020000 | 2024-06-27 10:36AM EDT | 20.00 | 3.72 | 3.20 | 4.20 | 0.00 | - | 10 | 148 | 114.84% |
| RILY240726P00020500 | 2024-06-27 3:33PM EDT | 20.50 | 3.89 | 3.50 | 4.50 | 0.00 | - | 15 | 35 | 111.43% |
| RILY240726P00021000 | 2024-06-25 12:08PM EDT | 21.00 | 3.00 | 3.90 | 4.90 | 0.00 | - | 5 | 16 | 112.70% |
| RILY240726P00021500 | 2024-06-24 10:05AM EDT | 21.50 | 3.00 | 4.20 | 5.30 | +3.00 | - | - | 1 | 110.45% |
| RILY240726P00022000 | 2024-06-17 3:45PM EDT | 22.00 | 4.35 | 4.80 | 5.70 | 0.00 | - | 1 | 3 | 116.50% |
| RILY240726P00022500 | 2024-06-28 1:22PM EDT | 22.50 | 5.67 | 5.20 | 5.90 | +1.32 | +30.34% | 5 | 3 | 109.67% |
| RILY240726P00023000 | 2024-06-14 11:40AM EDT | 23.00 | 3.90 | 5.40 | 6.60 | 0.00 | - | - | 3 | 111.72% |
| RILY240726P00023500 | 2024-06-26 3:37PM EDT | 23.50 | 5.85 | 5.90 | 7.00 | 0.00 | - | 1 | 10 | 113.28% |
| RILY240726P00024000 | 2024-06-24 10:12AM EDT | 24.00 | 4.98 | 5.30 | 7.40 | 0.00 | - | 3 | 10 | 147.66% |
| RILY240726P00024500 | 2024-06-14 3:37PM EDT | 24.50 | 5.15 | 6.10 | 8.00 | 0.00 | - | - | 3 | 87.70% |
| RILY240726P00025000 | 2024-06-24 10:09AM EDT | 25.00 | 5.53 | 6.90 | 8.80 | 0.00 | - | 1 | 17 | 119.53% |
| RILY240726P00026000 | 2024-06-17 11:28AM EDT | 26.00 | 7.17 | 7.40 | 9.20 | 0.00 | - | 1 | 2 | 153.52% |
| RILY240726P00026500 | 2024-06-18 11:08AM EDT | 26.50 | 7.83 | 8.60 | 9.70 | 0.00 | - | 1 | 2 | 113.48% |
| RILY240726P00027000 | 2024-06-27 11:06AM EDT | 27.00 | 9.75 | 9.10 | 11.30 | 0.00 | - | 10 | 3 | 161.91% |
| RILY240726P00028000 | 2024-06-26 12:39PM EDT | 28.00 | 8.83 | 9.60 | 12.60 | 0.00 | - | 4 | 21 | 162.70% |
| RILY240726P00032000 | 2024-06-28 11:19AM EDT | 32.00 | 14.00 | 13.50 | 15.30 | -1.07 | -7.10% | 5 | 30 | 103.13% |
© 2024 Yahoo. Tutti i diritti riservati.