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
57.576,52 +736,77 (+1,30%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117C00002500 | 2024-04-25 9:32AM EDT | 2.50 | 25.97 | 26.60 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00005000 | 2024-04-03 11:47AM EDT | 5.00 | 18.80 | 25.40 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| RILY250117C00007500 | 2024-04-26 3:19PM EDT | 7.50 | 28.80 | 21.70 | 25.50 | 0.00 | - | 15 | 12 | 0.00% |
| RILY250117C00010000 | 2024-06-21 1:07PM EDT | 10.00 | 10.90 | 7.50 | 8.90 | 0.00 | - | 6 | 81 | 73.93% |
| RILY250117C00012500 | 2024-06-12 10:57AM EDT | 12.50 | 11.71 | 6.00 | 7.20 | 0.00 | - | 50 | 35 | 78.66% |
| RILY250117C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 5.50 | 4.70 | 5.90 | -1.95 | -26.17% | 20 | 81 | 80.57% |
| RILY250117C00017500 | 2024-06-28 9:52AM EDT | 17.50 | 4.60 | 3.70 | 4.80 | -1.59 | -25.69% | 9 | 133 | 81.37% |
| RILY250117C00020000 | 2024-06-28 9:55AM EDT | 20.00 | 3.68 | 3.30 | 4.20 | +0.06 | +1.66% | 10 | 335 | 88.28% |
| RILY250117C00022500 | 2024-06-27 10:40AM EDT | 22.50 | 2.92 | 2.15 | 3.50 | 0.00 | - | 12 | 116 | 83.55% |
| RILY250117C00025000 | 2024-06-26 3:31PM EDT | 25.00 | 2.60 | 2.00 | 2.60 | 0.00 | - | 64 | 325 | 83.84% |
| RILY250117C00027500 | 2024-06-26 2:41PM EDT | 27.50 | 2.10 | 2.00 | 2.60 | 0.00 | - | 2 | 606 | 92.53% |
| RILY250117C00030000 | 2024-06-28 1:42PM EDT | 30.00 | 1.50 | 1.50 | 2.10 | -0.12 | -7.41% | 8 | 2,100 | 89.70% |
| RILY250117C00032500 | 2024-06-28 10:34AM EDT | 32.50 | 1.70 | 0.75 | 2.15 | -0.10 | -5.56% | 2 | 138 | 88.43% |
| RILY250117C00035000 | 2024-06-28 10:02AM EDT | 35.00 | 1.30 | 0.60 | 1.75 | +0.05 | +4.00% | 11 | 272 | 87.45% |
| RILY250117C00037500 | 2024-06-25 3:18PM EDT | 37.50 | 1.35 | 0.55 | 1.60 | 0.00 | - | 6 | 464 | 89.84% |
| RILY250117C00040000 | 2024-06-28 12:16PM EDT | 40.00 | 1.10 | 0.85 | 1.45 | +0.10 | +10.00% | 2 | 233 | 96.34% |
| RILY250117C00042500 | 2024-06-03 10:10AM EDT | 42.50 | 1.90 | 0.15 | 1.45 | 0.00 | - | 1 | 8 | 90.63% |
| RILY250117C00045000 | 2024-06-18 10:10AM EDT | 45.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 82 | 90.28% |
| RILY250117C00047500 | 2024-06-26 3:24PM EDT | 47.50 | 0.78 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 98.54% |
| RILY250117C00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 6 | 203 | 90.33% |
| RILY250117C00052500 | 2024-06-06 10:09AM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 99.76% |
| RILY250117C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 5 | 48 | 89.16% |
| RILY250117C00060000 | 2024-06-25 12:10PM EDT | 60.00 | 0.35 | 0.20 | 1.00 | 0.00 | - | 10 | 249 | 104.88% |
| RILY250117C00065000 | 2024-06-06 10:01AM EDT | 65.00 | 0.30 | 0.15 | 0.85 | 0.00 | - | 1 | 51 | 105.37% |
| RILY250117C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 253 | 107.18% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY250117P00002500 | 2024-06-28 1:59PM EDT | 2.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 51 | 8,228 | 176.56% |
| RILY250117P00005000 | 2024-06-28 12:28PM EDT | 5.00 | 0.55 | 0.45 | 1.10 | -0.05 | -8.33% | 319 | 2,193 | 162.50% |
| RILY250117P00007500 | 2024-06-28 11:49AM EDT | 7.50 | 1.00 | 0.90 | 1.20 | +0.05 | +5.26% | 100 | 690 | 129.00% |
| RILY250117P00010000 | 2024-06-28 3:46PM EDT | 10.00 | 1.88 | 1.75 | 1.95 | -0.02 | -1.05% | 26 | 2,352 | 122.17% |
| RILY250117P00012500 | 2024-06-27 3:39PM EDT | 12.50 | 2.80 | 2.05 | 3.40 | 0.00 | - | 13 | 1,243 | 113.23% |
| RILY250117P00015000 | 2024-06-28 3:39PM EDT | 15.00 | 4.10 | 3.20 | 4.20 | 0.00 | - | 66 | 1,401 | 104.10% |
| RILY250117P00017500 | 2024-06-28 1:20PM EDT | 17.50 | 5.40 | 4.90 | 6.20 | -0.10 | -1.82% | 20 | 491 | 110.84% |
| RILY250117P00020000 | 2024-06-28 1:12PM EDT | 20.00 | 7.15 | 6.40 | 7.40 | -0.35 | -4.67% | 5 | 1,214 | 103.66% |
| RILY250117P00022500 | 2024-06-28 11:44AM EDT | 22.50 | 8.50 | 8.20 | 9.80 | -0.65 | -7.10% | 2 | 365 | 108.74% |
| RILY250117P00025000 | 2024-06-27 3:44PM EDT | 25.00 | 11.10 | 10.20 | 11.30 | 0.00 | - | 104 | 486 | 104.93% |
| RILY250117P00027500 | 2024-06-28 11:11AM EDT | 27.50 | 12.64 | 12.20 | 13.70 | -0.49 | -3.73% | 2 | 361 | 108.06% |
| RILY250117P00030000 | 2024-06-28 9:55AM EDT | 30.00 | 14.95 | 14.30 | 15.90 | -0.05 | -0.33% | 1 | 1,195 | 108.89% |
| RILY250117P00032500 | 2024-06-27 3:33PM EDT | 32.50 | 17.22 | 16.60 | 18.10 | 0.00 | - | 8 | 279 | 110.57% |
| RILY250117P00035000 | 2024-06-17 1:18PM EDT | 35.00 | 17.90 | 18.80 | 20.30 | 0.00 | - | 2 | 205 | 110.33% |
| RILY250117P00037500 | 2024-06-17 1:05PM EDT | 37.50 | 20.50 | 21.20 | 22.60 | 0.00 | - | 200 | 275 | 112.45% |
| RILY250117P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 21.41 | 23.40 | 25.00 | 0.00 | - | 16 | 49 | 112.84% |
| RILY250117P00042500 | 2024-06-17 3:27PM EDT | 42.50 | 25.00 | 25.60 | 27.30 | 0.00 | - | 7 | 9 | 111.43% |
| RILY250117P00052500 | 2024-06-04 10:01AM EDT | 52.50 | 31.18 | 34.40 | 37.90 | 0.00 | - | 10 | 14 | 118.16% |
| RILY250117P00060000 | 2023-10-02 12:37PM EDT | 60.00 | 26.23 | 25.30 | 29.00 | 0.00 | - | - | 2 | 0.00% |
| RILY250117P00065000 | 2024-04-29 1:31PM EDT | 65.00 | 35.00 | 38.50 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| RILY250117P00070000 | 2024-04-29 1:31PM EDT | 70.00 | 39.70 | 43.60 | 46.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.