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
57.535,93 +687,39 (+1,21%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116C00002500 | 2024-05-22 3:55PM EDT | 2.50 | 28.20 | 16.30 | 20.00 | 0.00 | - | 80 | 0 | 0.00% |
| RILY260116C00005000 | 2024-06-27 2:46PM EDT | 5.00 | 12.20 | 11.50 | 13.70 | 0.00 | - | 9 | 53 | 109.23% |
| RILY260116C00007500 | 2024-06-25 12:03PM EDT | 7.50 | 12.25 | 9.00 | 11.40 | 0.00 | - | 7 | 10 | 83.06% |
| RILY260116C00010000 | 2024-06-26 3:55PM EDT | 10.00 | 9.00 | 7.30 | 9.80 | 0.00 | - | 4 | 39 | 52.83% |
| RILY260116C00012500 | 2024-06-20 11:48AM EDT | 12.50 | 8.75 | 6.00 | 8.50 | 0.00 | - | 10 | 199 | 57.69% |
| RILY260116C00015000 | 2024-06-27 1:43PM EDT | 15.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 457 | 68.48% |
| RILY260116C00017500 | 2024-06-28 10:45AM EDT | 17.50 | 6.50 | 4.70 | 6.90 | +0.30 | +4.84% | 4 | 459 | 67.58% |
| RILY260116C00020000 | 2024-06-28 10:53AM EDT | 20.00 | 6.00 | 5.10 | 6.20 | +0.46 | +8.30% | 1 | 1,008 | 75.07% |
| RILY260116C00022500 | 2024-06-17 12:18PM EDT | 22.50 | 5.40 | 3.40 | 5.90 | 0.00 | - | 12 | 184 | 70.81% |
| RILY260116C00025000 | 2024-04-25 3:15PM EDT | 25.00 | 11.10 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 177.00% |
| RILY260116C00027500 | 2024-06-26 3:36PM EDT | 27.50 | 3.98 | 4.00 | 5.10 | 0.00 | - | 3 | 164 | 81.23% |
| RILY260116C00030000 | 2024-06-26 3:26PM EDT | 30.00 | 4.50 | 2.40 | 4.80 | 0.00 | - | 2 | 173 | 75.00% |
| RILY260116C00032500 | 2024-04-24 1:31PM EDT | 32.50 | 7.80 | 7.10 | 12.00 | 0.00 | - | 8 | 9 | 151.05% |
| RILY260116C00035000 | 2024-06-27 9:46AM EDT | 35.00 | 3.00 | 1.95 | 4.20 | 0.00 | - | 1 | 25 | 76.56% |
| RILY260116C00037500 | 2024-06-26 3:27PM EDT | 37.50 | 3.32 | 1.60 | 4.00 | 0.00 | - | 3 | 105 | 76.54% |
| RILY260116C00040000 | 2024-06-11 10:39AM EDT | 40.00 | 4.40 | 1.55 | 3.70 | 0.00 | - | 1 | 46 | 77.34% |
| RILY260116C00042500 | 2024-06-03 10:21AM EDT | 42.50 | 4.13 | 1.20 | 3.60 | 0.00 | - | 1 | 1 | 77.22% |
| RILY260116C00045000 | 2024-06-27 1:26PM EDT | 45.00 | 2.40 | 1.35 | 3.30 | 0.00 | - | 1 | 57 | 78.74% |
| RILY260116C00047500 | 2024-05-31 3:26PM EDT | 47.50 | 3.75 | 1.00 | 3.30 | 0.00 | - | 46 | 46 | 78.76% |
| RILY260116C00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.90 | 1.80 | 5.20 | 0.00 | - | 2 | 8 | 97.49% |
| RILY260116C00052500 | 2024-05-14 3:33PM EDT | 52.50 | 7.10 | 1.00 | 4.80 | 0.00 | - | 3 | 4 | 92.33% |
| RILY260116C00055000 | 2024-06-14 12:19PM EDT | 55.00 | 2.50 | 0.20 | 2.80 | 0.00 | - | 1 | 3 | 75.56% |
| RILY260116C00060000 | 2024-06-18 11:15AM EDT | 60.00 | 3.80 | 0.40 | 2.95 | 0.00 | - | 2 | 14 | 81.47% |
| RILY260116C00065000 | 2024-06-20 2:38PM EDT | 65.00 | 1.73 | 0.15 | 2.75 | 0.00 | - | - | 1 | 81.05% |
| RILY260116C00070000 | 2024-04-30 3:22PM EDT | 70.00 | 4.00 | 0.75 | 4.00 | 0.00 | - | 6 | 29 | 96.92% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY260116P00002500 | 2024-06-28 11:20AM EDT | 2.50 | 0.65 | 0.45 | 0.65 | 0.00 | - | 57 | 4,369 | 136.13% |
| RILY260116P00005000 | 2024-06-28 11:50AM EDT | 5.00 | 1.40 | 1.05 | 1.80 | +0.10 | +7.69% | 100 | 858 | 124.12% |
| RILY260116P00007500 | 2024-06-28 3:09PM EDT | 7.50 | 2.31 | 1.35 | 3.60 | -0.64 | -21.69% | 4 | 473 | 116.06% |
| RILY260116P00010000 | 2024-06-28 3:09PM EDT | 10.00 | 3.30 | 2.60 | 3.80 | 0.00 | - | 2 | 547 | 100.32% |
| RILY260116P00012500 | 2024-06-28 3:27PM EDT | 12.50 | 4.80 | 3.90 | 5.20 | +0.45 | +10.34% | 13 | 214 | 97.61% |
| RILY260116P00015000 | 2024-06-27 2:43PM EDT | 15.00 | 6.40 | 5.50 | 6.70 | 0.00 | - | 24 | 398 | 96.26% |
| RILY260116P00017500 | 2024-06-28 12:21PM EDT | 17.50 | 8.20 | 7.20 | 9.30 | +0.30 | +3.80% | 14 | 76 | 101.76% |
| RILY260116P00020000 | 2024-06-27 12:17PM EDT | 20.00 | 9.53 | 9.00 | 11.40 | 0.00 | - | 7 | 87 | 102.69% |
| RILY260116P00022500 | 2024-06-27 10:49AM EDT | 22.50 | 11.73 | 10.90 | 13.00 | 0.00 | - | 16 | 77 | 100.07% |
| RILY260116P00025000 | 2024-06-17 3:39PM EDT | 25.00 | 12.50 | 12.60 | 15.10 | 0.00 | - | 1 | 34 | 98.71% |
| RILY260116P00027500 | 2024-06-27 3:22PM EDT | 27.50 | 16.00 | 14.80 | 16.90 | 0.00 | - | 13 | 63 | 97.95% |
| RILY260116P00030000 | 2024-06-27 3:22PM EDT | 30.00 | 18.10 | 16.70 | 19.00 | 0.00 | - | 10 | 63 | 96.68% |
| RILY260116P00032500 | 2024-05-22 10:55AM EDT | 32.50 | 14.10 | 16.90 | 20.30 | 0.00 | - | 2 | 33 | 80.71% |
| RILY260116P00035000 | 2024-06-26 10:23AM EDT | 35.00 | 20.33 | 20.80 | 23.80 | 0.00 | - | 4 | 43 | 98.07% |
| RILY260116P00037500 | 2024-05-29 2:40PM EDT | 37.50 | 19.70 | 22.80 | 25.40 | 0.00 | - | 10 | 11 | 93.36% |
| RILY260116P00040000 | 2024-06-18 12:46PM EDT | 40.00 | 23.30 | 25.20 | 27.60 | 0.00 | - | 1 | 9 | 94.07% |
| RILY260116P00042500 | 2024-06-04 12:38PM EDT | 42.50 | 24.80 | 27.30 | 29.60 | 0.00 | - | 5 | 12 | 91.60% |
| RILY260116P00045000 | 2024-06-27 9:41AM EDT | 45.00 | 30.75 | 28.80 | 32.00 | 0.00 | - | 10 | 4 | 87.62% |
| RILY260116P00047500 | 2024-05-21 3:51PM EDT | 47.50 | 24.80 | 28.80 | 32.80 | 0.00 | - | - | 2 | 61.04% |
| RILY260116P00055000 | 2023-11-02 10:15AM EDT | 55.00 | 24.45 | 35.50 | 40.50 | 0.00 | - | - | 1 | 60.69% |
© 2024 Yahoo. Tutti i diritti riservati.