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
57.768,54 +904,19 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 29.30 | 16.80 | 19.10 | 0.00 | - | 60 | 0 | 0.00% |
| RILY241018C00005000 | 2024-02-21 4:52PM EDT | 5.00 | 9.95 | 13.00 | 16.30 | 0.00 | - | - | 0 | 333.79% |
| RILY241018C00007500 | 2024-04-03 9:30AM EDT | 7.50 | 15.50 | 24.20 | 28.90 | 0.00 | - | 9 | 0 | 0.00% |
| RILY241018C00010000 | 2024-05-30 2:07PM EDT | 10.00 | 15.01 | 7.20 | 8.70 | 0.00 | - | 4 | 7 | 83.11% |
| RILY241018C00012500 | 2024-05-22 3:55PM EDT | 12.50 | 19.30 | 7.30 | 9.60 | 0.00 | - | 75 | 15 | 174.02% |
| RILY241018C00015000 | 2024-06-27 10:23AM EDT | 15.00 | 5.20 | 3.90 | 5.40 | 0.00 | - | 3 | 247 | 88.96% |
| RILY241018C00017500 | 2024-06-28 2:30PM EDT | 17.50 | 3.39 | 3.30 | 4.00 | -0.17 | -4.78% | 37 | 23 | 93.65% |
| RILY241018C00020000 | 2024-06-28 1:28PM EDT | 20.00 | 2.79 | 2.05 | 3.40 | +0.29 | +11.60% | 12 | 263 | 92.63% |
| RILY241018C00022500 | 2024-06-28 11:12AM EDT | 22.50 | 2.24 | 1.40 | 2.75 | +0.27 | +13.71% | 5 | 868 | 93.16% |
| RILY241018C00025000 | 2024-06-28 1:36PM EDT | 25.00 | 1.55 | 0.80 | 1.85 | -0.10 | -6.06% | 9 | 511 | 86.18% |
| RILY241018C00027500 | 2024-06-28 2:30PM EDT | 27.50 | 1.08 | 0.45 | 1.90 | +0.03 | +2.86% | 122 | 344 | 92.72% |
| RILY241018C00030000 | 2024-06-28 2:56PM EDT | 30.00 | 1.00 | 1.00 | 1.45 | +0.05 | +5.26% | 45 | 2,832 | 103.81% |
| RILY241018C00032500 | 2024-06-28 2:30PM EDT | 32.50 | 0.69 | 0.50 | 1.45 | -0.06 | -8.00% | 77 | 207 | 103.76% |
| RILY241018C00035000 | 2024-06-26 3:38PM EDT | 35.00 | 0.56 | 0.05 | 1.30 | 0.00 | - | 15 | 905 | 99.51% |
| RILY241018C00037500 | 2024-06-27 10:58AM EDT | 37.50 | 0.55 | 0.45 | 0.85 | 0.00 | - | 1 | 1,052 | 104.79% |
| RILY241018C00040000 | 2024-06-28 11:44AM EDT | 40.00 | 0.45 | 0.30 | 0.65 | +0.15 | +50.00% | 10 | 544 | 102.25% |
| RILY241018C00042500 | 2024-06-28 10:58AM EDT | 42.50 | 0.35 | 0.00 | 0.55 | -2.25 | -86.54% | 5 | 37 | 95.41% |
| RILY241018C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 169 | 99.80% |
| RILY241018C00047500 | 2024-06-20 2:33PM EDT | 47.50 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 40 | 115.04% |
| RILY241018C00050000 | 2024-06-26 2:17PM EDT | 50.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 9 | 324 | 105.86% |
| RILY241018C00052500 | 2024-06-05 2:43PM EDT | 52.50 | 0.35 | 0.00 | 1.80 | 0.00 | - | 1 | 155 | 144.43% |
| RILY241018C00055000 | 2024-06-26 11:05AM EDT | 55.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 103 | 123.54% |
| RILY241018C00057500 | 2024-05-16 1:01PM EDT | 57.50 | 1.00 | 0.00 | 1.20 | 0.00 | - | 13 | 15 | 138.18% |
| RILY241018C00060000 | 2024-06-20 2:38PM EDT | 60.00 | 0.61 | 0.00 | 1.90 | 0.00 | - | 30 | 460 | 157.52% |
| RILY241018C00062500 | 2024-04-29 12:33PM EDT | 62.50 | 3.50 | 0.00 | 1.20 | 0.00 | - | 24 | 25 | 144.63% |
| RILY241018C00065000 | 2024-06-07 2:19PM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 59 | 158.50% |
| RILY241018C00070000 | 2024-06-27 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 50 | 212 | 125.39% |
| RILY241018C00075000 | 2024-05-17 9:57AM EDT | 75.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 128 | 152.64% |
| RILY241018C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 23 | 121.48% |
| RILY241018C00085000 | 2024-06-28 10:53AM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 2,361 | 129.10% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY241018P00002500 | 2024-06-28 3:12PM EDT | 2.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 51 | 4,866 | 208.98% |
| RILY241018P00005000 | 2024-06-28 12:04PM EDT | 5.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 3,388 | 153.71% |
| RILY241018P00007500 | 2024-06-28 3:58PM EDT | 7.50 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 591 | 1,196 | 149.80% |
| RILY241018P00010000 | 2024-06-28 11:35AM EDT | 10.00 | 1.20 | 1.00 | 1.45 | -0.10 | -7.69% | 36 | 1,421 | 135.25% |
| RILY241018P00012500 | 2024-06-28 10:00AM EDT | 12.50 | 1.85 | 1.20 | 2.50 | -0.25 | -11.90% | 11 | 1,511 | 120.75% |
| RILY241018P00015000 | 2024-06-28 2:43PM EDT | 15.00 | 3.00 | 2.85 | 3.00 | -0.03 | -0.99% | 111 | 3,691 | 116.75% |
| RILY241018P00017500 | 2024-06-28 3:59PM EDT | 17.50 | 4.31 | 3.80 | 4.50 | -0.34 | -7.31% | 67 | 2,545 | 110.89% |
| RILY241018P00020000 | 2024-06-28 10:19AM EDT | 20.00 | 5.95 | 5.40 | 6.20 | -0.05 | -0.83% | 3 | 2,729 | 111.08% |
| RILY241018P00022500 | 2024-06-28 10:31AM EDT | 22.50 | 7.50 | 7.10 | 8.50 | -0.80 | -9.64% | 1 | 1,934 | 115.72% |
| RILY241018P00025000 | 2024-06-28 11:30AM EDT | 25.00 | 9.50 | 9.10 | 10.40 | -0.12 | -1.25% | 2 | 1,549 | 115.48% |
| RILY241018P00027500 | 2024-06-28 1:08PM EDT | 27.50 | 11.95 | 11.20 | 12.60 | -0.35 | -2.85% | 12 | 734 | 117.77% |
| RILY241018P00030000 | 2024-06-28 10:51AM EDT | 30.00 | 13.45 | 13.40 | 14.60 | -0.75 | -5.28% | 2 | 621 | 116.41% |
| RILY241018P00032500 | 2024-06-26 1:42PM EDT | 32.50 | 14.90 | 15.60 | 17.10 | 0.00 | - | 47 | 445 | 120.51% |
| RILY241018P00035000 | 2024-06-21 3:29PM EDT | 35.00 | 15.87 | 17.90 | 19.40 | 0.00 | - | 32 | 379 | 121.78% |
| RILY241018P00037500 | 2024-06-20 10:27AM EDT | 37.50 | 19.50 | 20.20 | 21.80 | 0.00 | - | 2 | 47 | 123.54% |
| RILY241018P00040000 | 2024-06-18 11:45AM EDT | 40.00 | 21.35 | 22.60 | 24.10 | 0.00 | - | 1 | 51 | 124.22% |
| RILY241018P00042500 | 2024-03-06 4:22PM EDT | 42.50 | 24.70 | 21.80 | 25.00 | 0.00 | - | 1 | 7 | 84.38% |
| RILY241018P00045000 | 2024-06-17 10:44AM EDT | 45.00 | 25.92 | 27.50 | 29.00 | 0.00 | - | 2 | 22 | 130.96% |
| RILY241018P00047500 | 2023-11-10 4:45PM EDT | 47.50 | 26.00 | 24.50 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| RILY241018P00050000 | 2024-05-20 1:55PM EDT | 50.00 | 23.68 | 30.30 | 33.00 | 0.00 | - | 1 | 8 | 129.00% |
| RILY241018P00052500 | 2023-11-14 10:40AM EDT | 52.50 | 30.78 | 32.60 | 36.50 | 0.00 | - | 2 | 2 | 171.24% |
| RILY241018P00055000 | 2024-05-13 11:14AM EDT | 55.00 | 25.80 | 31.30 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| RILY241018P00060000 | 2023-11-02 10:15AM EDT | 60.00 | 24.80 | 39.50 | 44.20 | 0.00 | - | - | 0 | 189.36% |
| RILY241018P00065000 | 2024-04-29 1:10PM EDT | 65.00 | 34.00 | 38.30 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| RILY241018P00070000 | 2024-04-29 1:10PM EDT | 70.00 | 38.50 | 43.20 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| RILY241018P00075000 | 2024-04-29 1:31PM EDT | 75.00 | 43.50 | 47.90 | 50.90 | 0.00 | - | - | 2 | 0.00% |
| RILY241018P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 48.00 | 52.90 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
| RILY241018P00085000 | 2024-04-30 10:35AM EDT | 85.00 | 54.30 | 58.50 | 61.30 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.