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
57.547,67 +704,95 (+1,24%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802C00015000 | 2024-06-21 10:51AM EDT | 15.00 | 6.30 | 3.20 | 4.30 | 0.00 | - | 61 | 61 | 110.45% |
| RILY240802C00017000 | 2024-06-27 3:48PM EDT | 17.00 | 2.43 | 2.05 | 3.00 | +2.43 | - | - | 15 | 104.30% |
| RILY240802C00019000 | 2024-06-28 10:13AM EDT | 19.00 | 1.50 | 1.20 | 1.85 | +0.23 | +18.11% | 1 | 3 | 96.19% |
| RILY240802C00019500 | 2024-06-28 3:20PM EDT | 19.50 | 1.65 | 1.20 | 1.70 | -0.56 | -25.34% | 1 | 20 | 100.39% |
| RILY240802C00020000 | 2024-06-27 11:12AM EDT | 20.00 | 1.03 | 0.85 | 1.70 | +1.03 | - | - | 4 | 99.22% |
| RILY240802C00020500 | 2024-06-20 2:05PM EDT | 20.50 | 2.20 | 0.55 | 1.65 | 0.00 | - | 1 | 4 | 97.27% |
| RILY240802C00021000 | 2024-06-20 1:47PM EDT | 21.00 | 1.75 | 0.55 | 1.45 | 0.00 | - | 2 | 4 | 98.44% |
| RILY240802C00022000 | 2024-06-25 3:16PM EDT | 22.00 | 1.10 | 0.25 | 1.25 | 0.00 | - | 1 | 10 | 96.09% |
| RILY240802C00022500 | 2024-06-28 11:05AM EDT | 22.50 | 0.90 | 0.55 | 0.90 | -0.20 | -18.18% | 3 | 257 | 99.80% |
| RILY240802C00023000 | 2024-06-21 12:42PM EDT | 23.00 | 1.73 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 104.49% |
| RILY240802C00023500 | 2024-06-24 3:09PM EDT | 23.50 | 1.10 | 0.10 | 1.10 | +1.10 | - | - | 1 | 101.56% |
| RILY240802C00024000 | 2024-06-21 1:36PM EDT | 24.00 | 1.20 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 100.98% |
| RILY240802C00025000 | 2024-06-20 3:23PM EDT | 25.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | - | 21 | 112.31% |
| RILY240802C00025500 | 2024-06-18 3:12PM EDT | 25.50 | 0.68 | 0.00 | 0.90 | 0.00 | - | - | 5 | 107.42% |
| RILY240802C00027000 | 2024-06-25 2:28PM EDT | 27.00 | 0.35 | 0.00 | 1.45 | +0.35 | - | - | 2 | 137.01% |
| RILY240802C00028000 | 2024-06-27 11:12AM EDT | 28.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 118.16% |
| RILY240802C00030000 | 2024-06-25 10:27AM EDT | 30.00 | 0.20 | 0.05 | 1.15 | +0.20 | - | - | 2 | 147.85% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240802P00015000 | 2024-06-28 9:47AM EDT | 15.00 | 1.40 | 0.80 | 1.40 | -0.20 | -12.50% | 1 | 81 | 109.96% |
| RILY240802P00016000 | 2024-06-20 11:04AM EDT | 16.00 | 1.27 | 1.50 | 1.80 | 0.00 | - | - | 10 | 116.99% |
| RILY240802P00017000 | 2024-06-28 12:39PM EDT | 17.00 | 2.15 | 1.55 | 2.65 | +0.03 | +1.42% | 1 | 46 | 114.75% |
| RILY240802P00017500 | 2024-06-28 12:05PM EDT | 17.50 | 2.18 | 1.90 | 2.90 | -0.22 | -9.17% | 5 | 36 | 116.02% |
| RILY240802P00018500 | 2024-06-27 2:22PM EDT | 18.50 | 3.10 | 2.40 | 3.40 | 0.00 | - | 1 | 524 | 111.72% |
| RILY240802P00019000 | 2024-06-21 12:42PM EDT | 19.00 | 1.57 | 2.65 | 3.90 | 0.00 | - | 1 | 49 | 114.36% |
| RILY240802P00019500 | 2024-06-27 10:36AM EDT | 19.50 | 3.42 | 3.10 | 4.10 | +3.42 | - | - | 62 | 114.06% |
| RILY240802P00020000 | 2024-06-27 10:52AM EDT | 20.00 | 4.00 | 3.60 | 4.40 | 0.00 | - | 3 | 42 | 116.60% |
| RILY240802P00020500 | 2024-06-25 12:04PM EDT | 20.50 | 2.90 | 3.70 | 4.90 | +2.90 | - | - | 12 | 113.87% |
| RILY240802P00021000 | 2024-06-26 1:05PM EDT | 21.00 | 3.10 | 4.10 | 5.10 | 0.00 | - | 4 | 11 | 110.45% |
| RILY240802P00021500 | 2024-06-28 11:52AM EDT | 21.50 | 5.00 | 4.40 | 5.60 | +5.00 | - | 1 | 1 | 111.33% |
| RILY240802P00022000 | 2024-06-27 1:23PM EDT | 22.00 | 5.20 | 4.80 | 6.10 | 0.00 | - | 5 | 21 | 114.36% |
| RILY240802P00022500 | 2024-06-24 10:03AM EDT | 22.50 | 3.71 | 5.20 | 6.50 | 0.00 | - | 3 | 4 | 114.36% |
| RILY240802P00023000 | 2024-06-24 2:11PM EDT | 23.00 | 4.35 | 5.70 | 6.80 | 0.00 | - | 2 | 11 | 113.87% |
| RILY240802P00023500 | 2024-06-26 3:42PM EDT | 23.50 | 6.00 | 6.10 | 7.40 | 0.00 | - | 1 | 5 | 118.65% |
| RILY240802P00024000 | 2024-06-18 3:42PM EDT | 24.00 | 5.70 | 6.50 | 7.70 | 0.00 | - | - | 1 | 114.45% |
| RILY240802P00025000 | 2024-06-28 1:44PM EDT | 25.00 | 8.20 | 7.50 | 8.50 | +1.20 | +17.14% | 1 | 3 | 116.60% |
| RILY240802P00027000 | 2024-06-27 3:51PM EDT | 27.00 | 10.95 | 9.30 | 10.40 | 0.00 | - | 2 | 12 | 120.90% |
| RILY240802P00027500 | 2024-06-17 2:47PM EDT | 27.50 | 9.00 | 8.80 | 10.80 | 0.00 | - | 2 | 5 | 153.91% |
| RILY240802P00029000 | 2024-06-21 3:45PM EDT | 29.00 | 8.85 | 9.80 | 13.70 | 0.00 | - | 17 | 10 | 125.39% |
| RILY240802P00030000 | 2024-06-17 11:26AM EDT | 30.00 | 11.05 | 12.10 | 14.50 | 0.00 | - | - | 23 | 170.61% |
| RILY240802P00032000 | 2024-06-26 12:36PM EDT | 32.00 | 12.30 | 14.00 | 15.20 | +12.30 | - | - | 80 | 126.56% |
© 2024 Yahoo. Tutti i diritti riservati.