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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705C00019000 | 2024-06-25 12:51PM EDT | 19.00 | 1.15 | 0.40 | 2.35 | -0.60 | -34.29% | 30 | 38 | 82.23% |
| RILY240705C00019500 | 2024-06-25 12:17PM EDT | 19.50 | 0.90 | 0.60 | 2.15 | -1.20 | -57.14% | 8 | 26 | 102.73% |
| RILY240705C00020000 | 2024-06-25 1:03PM EDT | 20.00 | 0.65 | 0.60 | 0.75 | -0.53 | -44.92% | 4 | 16 | 65.82% |
| RILY240705C00020500 | 2024-06-25 3:44PM EDT | 20.50 | 0.45 | 0.45 | 0.75 | -0.58 | -56.31% | 13 | 40 | 74.41% |
| RILY240705C00021000 | 2024-06-25 3:54PM EDT | 21.00 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 41 | 102 | 63.28% |
| RILY240705C00021500 | 2024-06-25 11:53AM EDT | 21.50 | 0.38 | 0.20 | 0.35 | -0.22 | -36.67% | 2 | 50 | 68.75% |
| RILY240705C00022000 | 2024-06-25 3:47PM EDT | 22.00 | 0.19 | 0.15 | 0.75 | -0.31 | -62.00% | 7 | 332 | 96.09% |
| RILY240705C00022500 | 2024-06-25 2:23PM EDT | 22.50 | 0.10 | 0.10 | 0.65 | -0.28 | -73.68% | 10 | 386 | 98.24% |
| RILY240705C00023000 | 2024-06-25 12:41PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 5 | 186 | 71.09% |
| RILY240705C00023500 | 2024-06-24 10:23AM EDT | 23.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 100 | 131 | 78.13% |
| RILY240705C00024000 | 2024-06-24 12:31PM EDT | 24.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 10 | 122 | 84.38% |
| RILY240705C00025000 | 2024-06-25 3:43PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | -0.08 | -61.54% | 58 | 224 | 110.94% |
| RILY240705C00026000 | 2024-06-25 1:27PM EDT | 26.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 1 | 314 | 155.66% |
| RILY240705C00026500 | 2024-06-20 3:36PM EDT | 26.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 87 | 99.61% |
| RILY240705C00027000 | 2024-05-30 10:15AM EDT | 27.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 104.69% |
| RILY240705C00027500 | 2024-06-21 10:04AM EDT | 27.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 109.38% |
| RILY240705C00028000 | 2024-06-21 11:10AM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 114.06% |
| RILY240705C00028500 | 2024-06-21 10:53AM EDT | 28.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 118.75% |
| RILY240705C00030000 | 2024-06-24 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 118.75% |
| RILY240705C00031000 | 2024-06-24 11:55AM EDT | 31.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 227.93% |
| RILY240705C00040000 | 2024-06-04 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 181.25% |
| RILY240705C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 206.25% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240705P00014000 | 2024-06-21 12:07PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 115.63% |
| RILY240705P00015000 | 2024-06-25 9:40AM EDT | 15.00 | 0.07 | 0.05 | 0.95 | -0.18 | -72.00% | 2 | 174 | 178.52% |
| RILY240705P00015500 | 2024-06-25 12:59PM EDT | 15.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 4 | 99.61% |
| RILY240705P00016000 | 2024-06-25 2:26PM EDT | 16.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 107 | 53 | 94.14% |
| RILY240705P00016500 | 2024-06-25 1:48PM EDT | 16.50 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 31 | 7 | 87.50% |
| RILY240705P00017000 | 2024-06-25 1:48PM EDT | 17.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 116 | 28 | 83.79% |
| RILY240705P00017500 | 2024-06-25 2:07PM EDT | 17.50 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 275 | 222 | 83.98% |
| RILY240705P00018000 | 2024-06-25 2:50PM EDT | 18.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 208 | 3,005 | 80.86% |
| RILY240705P00018500 | 2024-06-25 2:57PM EDT | 18.50 | 0.64 | 0.45 | 0.60 | +0.27 | +72.97% | 31 | 44 | 77.83% |
| RILY240705P00019000 | 2024-06-25 2:07PM EDT | 19.00 | 0.85 | 0.65 | 0.70 | +0.35 | +70.00% | 1 | 122 | 74.22% |
| RILY240705P00019500 | 2024-06-25 12:41PM EDT | 19.50 | 1.00 | 0.85 | 1.95 | +0.30 | +42.86% | 6 | 72 | 112.50% |
| RILY240705P00020000 | 2024-06-25 12:59PM EDT | 20.00 | 1.36 | 1.10 | 1.65 | +0.46 | +51.11% | 16 | 332 | 89.06% |
| RILY240705P00020500 | 2024-06-25 3:36PM EDT | 20.50 | 1.71 | 0.55 | 1.60 | +0.41 | +31.54% | 47 | 21 | 82.52% |
| RILY240705P00021000 | 2024-06-25 3:38PM EDT | 21.00 | 2.10 | 1.75 | 1.95 | +0.47 | +28.83% | 37 | 66 | 74.51% |
| RILY240705P00021500 | 2024-06-25 3:17PM EDT | 21.50 | 2.55 | 1.60 | 2.85 | +0.66 | +34.92% | 8 | 689 | 73.83% |
| RILY240705P00022000 | 2024-06-21 2:28PM EDT | 22.00 | 2.25 | 2.00 | 3.50 | 0.00 | - | 1 | 9 | 86.33% |
| RILY240705P00022500 | 2024-06-20 2:13PM EDT | 22.50 | 2.85 | 2.80 | 3.30 | 0.00 | - | 2 | 42 | 71.48% |
| RILY240705P00023000 | 2024-06-21 3:22PM EDT | 23.00 | 2.58 | 2.70 | 4.70 | 0.00 | - | 2 | 3 | 98.63% |
| RILY240705P00023500 | 2024-06-20 11:52AM EDT | 23.50 | 4.70 | 3.10 | 5.20 | 0.00 | - | - | 1 | 100.78% |
| RILY240705P00024000 | 2024-06-24 2:36PM EDT | 24.00 | 3.95 | 3.40 | 5.60 | 0.00 | - | 1 | 46 | 84.38% |
| RILY240705P00025000 | 2024-06-25 12:46PM EDT | 25.00 | 5.90 | 4.40 | 6.60 | +1.25 | +26.88% | 3 | 18 | 96.88% |
| RILY240705P00026000 | 2024-06-20 3:55PM EDT | 26.00 | 5.25 | 5.50 | 7.70 | 0.00 | - | 10 | 17 | 127.73% |
| RILY240705P00027000 | 2024-06-24 10:38AM EDT | 27.00 | 7.67 | 6.40 | 8.60 | +0.40 | +5.50% | 1 | 84 | 119.53% |
| RILY240705P00027500 | 2024-06-17 11:58AM EDT | 27.50 | 8.70 | 6.90 | 9.10 | 0.00 | - | 5 | 51 | 124.61% |
| RILY240705P00028000 | 2024-06-25 3:00PM EDT | 28.00 | 8.82 | 7.30 | 9.70 | +4.31 | +95.57% | 1 | 1 | 129.69% |
| RILY240705P00028500 | 2024-06-13 3:49PM EDT | 28.50 | 6.49 | 8.00 | 10.40 | 0.00 | - | 10 | 10 | 172.85% |
| RILY240705P00029000 | 2024-06-21 3:27PM EDT | 29.00 | 8.69 | 8.30 | 10.60 | 0.00 | - | 4 | 211 | 122.66% |
| RILY240705P00029500 | 2024-06-13 3:51PM EDT | 29.50 | 7.73 | 9.00 | 11.20 | 0.00 | - | 20 | 20 | 166.41% |
| RILY240705P00030000 | 2024-06-21 10:46AM EDT | 30.00 | 9.65 | 9.30 | 11.70 | 0.00 | - | 2 | 53 | 148.44% |
| RILY240705P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 13.08 | 11.60 | 13.50 | 0.00 | - | 1 | 22 | 178.91% |
| RILY240705P00039000 | 2024-06-20 10:34AM EDT | 39.00 | 20.10 | 18.50 | 20.80 | 0.00 | - | - | 1 | 255.47% |
