B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621C00015000 | 2024-06-06 10:20AM EDT | 15.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240621C00020000 | 2024-06-13 10:06AM EDT | 20.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RILY240621C00020500 | 2024-06-14 3:38PM EDT | 20.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240621C00021000 | 2024-06-14 3:29PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| RILY240621C00021500 | 2024-06-14 3:41PM EDT | 21.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| RILY240621C00022000 | 2024-06-14 3:57PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| RILY240621C00022500 | 2024-06-14 2:10PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RILY240621C00023000 | 2024-06-14 11:59AM EDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RILY240621C00023500 | 2024-06-14 3:33PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| RILY240621C00024000 | 2024-06-14 3:14PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RILY240621C00024500 | 2024-06-14 2:44PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240621C00025000 | 2024-06-14 3:53PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| RILY240621C00025500 | 2024-06-14 3:25PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240621C00026000 | 2024-06-12 1:56PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RILY240621C00026500 | 2024-06-13 3:52PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RILY240621C00027000 | 2024-06-14 3:04PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240621C00027500 | 2024-06-14 3:03PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RILY240621C00028000 | 2024-06-11 3:39PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240621C00028500 | 2024-06-07 9:45AM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RILY240621C00029000 | 2024-06-12 9:47AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RILY240621C00029500 | 2024-06-11 11:32AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RILY240621C00030000 | 2024-06-14 1:42PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RILY240621C00030500 | 2024-06-03 1:11PM EDT | 30.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 50.00% |
| RILY240621C00031000 | 2024-06-04 12:50PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RILY240621C00031500 | 2024-06-05 10:16AM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RILY240621C00032000 | 2024-06-14 1:11PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RILY240621C00032500 | 2024-06-11 3:21PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240621C00033000 | 2024-06-14 2:31PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240621C00033500 | 2024-05-23 3:15PM EDT | 33.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RILY240621C00034000 | 2024-06-11 3:29PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| RILY240621C00034500 | 2024-05-30 2:49PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RILY240621C00035000 | 2024-06-11 3:21PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240621C00036000 | 2024-05-30 2:47PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RILY240621C00037000 | 2024-05-30 3:06PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RILY240621C00037500 | 2024-06-11 10:40AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| RILY240621C00038000 | 2024-05-30 3:07PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RILY240621C00040000 | 2024-06-13 12:16PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RILY240621C00042500 | 2024-06-10 3:08PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| RILY240621C00045000 | 2024-06-12 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RILY240621C00047500 | 2024-06-10 12:52PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RILY240621C00050000 | 2024-06-14 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240621P00010000 | 2024-06-05 10:11AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RILY240621P00012500 | 2024-06-10 10:09AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RILY240621P00015000 | 2024-06-14 3:49PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RILY240621P00016000 | 2024-06-14 3:32PM EDT | 16.00 | 0.09 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| RILY240621P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| RILY240621P00017500 | 2024-06-14 3:26PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| RILY240621P00018000 | 2024-06-14 3:40PM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| RILY240621P00018500 | 2024-06-14 3:57PM EDT | 18.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| RILY240621P00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| RILY240621P00019500 | 2024-06-14 3:57PM EDT | 19.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| RILY240621P00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| RILY240621P00020500 | 2024-06-14 3:26PM EDT | 20.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| RILY240621P00021000 | 2024-06-14 3:49PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| RILY240621P00021500 | 2024-06-14 3:16PM EDT | 21.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RILY240621P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| RILY240621P00022500 | 2024-06-14 3:45PM EDT | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| RILY240621P00023000 | 2024-06-14 3:18PM EDT | 23.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RILY240621P00023500 | 2024-06-14 3:51PM EDT | 23.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RILY240621P00024000 | 2024-06-14 10:03AM EDT | 24.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240621P00024500 | 2024-06-14 2:34PM EDT | 24.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RILY240621P00025000 | 2024-06-14 3:57PM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| RILY240621P00025500 | 2024-06-13 11:43AM EDT | 25.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RILY240621P00026000 | 2024-06-14 1:16PM EDT | 26.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240621P00026500 | 2024-06-14 10:48AM EDT | 26.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240621P00027000 | 2024-06-14 2:37PM EDT | 27.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RILY240621P00027500 | 2024-06-14 2:26PM EDT | 27.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RILY240621P00028000 | 2024-06-14 1:14PM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240621P00028500 | 2024-06-13 2:07PM EDT | 28.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240621P00029000 | 2024-06-14 11:52AM EDT | 29.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RILY240621P00029500 | 2024-06-07 2:17PM EDT | 29.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240621P00030000 | 2024-06-14 1:32PM EDT | 30.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RILY240621P00030500 | 2024-05-31 3:39PM EDT | 30.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RILY240621P00031000 | 2024-06-04 11:39AM EDT | 31.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240621P00031500 | 2024-06-04 11:37AM EDT | 31.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RILY240621P00032000 | 2024-06-14 1:33PM EDT | 32.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RILY240621P00032500 | 2024-06-13 12:42PM EDT | 32.50 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240621P00033000 | 2024-06-07 10:57AM EDT | 33.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240621P00033500 | 2024-05-29 3:30PM EDT | 33.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RILY240621P00034000 | 2024-06-13 2:19PM EDT | 34.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RILY240621P00035000 | 2024-06-14 10:12AM EDT | 35.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240621P00037500 | 2024-06-11 12:30PM EDT | 37.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240621P00038000 | 2024-06-07 11:51AM EDT | 38.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RILY240621P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RILY240621P00042500 | 2024-06-06 9:44AM EDT | 42.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240621P00045000 | 2024-06-14 10:12AM EDT | 45.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RILY240621P00047500 | 2024-05-20 9:42AM EDT | 47.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RILY240621P00050000 | 2024-05-16 1:36PM EDT | 50.00 | 23.00 | 28.80 | 30.40 | 0.00 | - | 2 | 163 | 413.28% |
