Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM 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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-06-05 10:09AM EDT | 0.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00001000 | 2024-06-05 10:32AM EDT | 1.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00001500 | 2024-06-05 1:05PM EDT | 1.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00002000 | 2024-06-05 10:24AM EDT | 2.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIOT250117C00003000 | 2024-06-05 10:30AM EDT | 3.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117C00003500 | 2024-06-04 12:44PM EDT | 3.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIOT250117C00004000 | 2024-06-05 3:47PM EDT | 4.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIOT250117C00004500 | 2024-06-05 10:36AM EDT | 4.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117C00005000 | 2024-06-05 3:09PM EDT | 5.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIOT250117C00005500 | 2024-06-05 2:25PM EDT | 5.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIOT250117C00007000 | 2024-06-05 3:11PM EDT | 7.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RIOT250117C00008000 | 2024-06-05 3:05PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| RIOT250117C00009000 | 2024-06-05 3:51PM EDT | 9.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| RIOT250117C00010000 | 2024-06-05 3:54PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 1.56% |
| RIOT250117C00011000 | 2024-06-05 2:20PM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| RIOT250117C00012000 | 2024-06-05 3:58PM EDT | 12.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| RIOT250117C00013000 | 2024-06-05 2:16PM EDT | 13.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| RIOT250117C00014000 | 2024-06-05 2:42PM EDT | 14.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| RIOT250117C00015000 | 2024-06-05 3:49PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 12.50% |
| RIOT250117C00016000 | 2024-06-05 3:21PM EDT | 16.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| RIOT250117C00017000 | 2024-06-05 3:19PM EDT | 17.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| RIOT250117C00020000 | 2024-06-05 3:46PM EDT | 20.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 25.00% |
| RIOT250117C00022000 | 2024-06-05 3:50PM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| RIOT250117C00025000 | 2024-06-05 3:51PM EDT | 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| RIOT250117C00027000 | 2024-06-05 12:31PM EDT | 27.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RIOT250117C00030000 | 2024-06-05 3:54PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| RIOT250117C00032000 | 2024-06-05 3:18PM EDT | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| RIOT250117C00035000 | 2024-06-05 3:14PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RIOT250117C00037000 | 2024-06-05 3:58PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| RIOT250117C00040000 | 2024-06-05 3:54PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 50.00% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-06-05 11:39AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIOT250117P00001000 | 2024-06-04 3:20PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIOT250117P00001500 | 2024-06-04 9:37AM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIOT250117P00002000 | 2024-06-05 9:50AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIOT250117P00002500 | 2024-06-04 9:47AM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIOT250117P00003000 | 2024-06-03 12:11PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIOT250117P00003500 | 2024-06-05 12:12PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 25.00% |
| RIOT250117P00004000 | 2024-06-05 1:51PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| RIOT250117P00004500 | 2024-06-05 12:12PM EDT | 4.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 25.00% |
| RIOT250117P00005000 | 2024-06-05 3:56PM EDT | 5.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| RIOT250117P00005500 | 2024-06-05 12:50PM EDT | 5.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| RIOT250117P00007000 | 2024-06-05 2:47PM EDT | 7.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| RIOT250117P00008000 | 2024-06-05 3:42PM EDT | 8.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| RIOT250117P00009000 | 2024-06-05 2:45PM EDT | 9.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RIOT250117P00010000 | 2024-06-05 3:53PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RIOT250117P00011000 | 2024-06-04 2:23PM EDT | 11.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00012000 | 2024-06-05 2:45PM EDT | 12.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| RIOT250117P00013000 | 2024-06-04 3:50PM EDT | 13.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| RIOT250117P00014000 | 2024-05-06 12:04PM EDT | 14.00 | 5.35 | 5.75 | 5.85 | 0.00 | - | - | 1 | 87.84% |
| RIOT250117P00015000 | 2024-06-05 11:51AM EDT | 15.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| RIOT250117P00016000 | 2024-05-09 10:09AM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00017000 | 2024-06-05 10:38AM EDT | 17.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIOT250117P00020000 | 2024-05-29 12:11PM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00022000 | 2024-05-23 9:48AM EDT | 22.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00025000 | 2024-06-05 12:15PM EDT | 25.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| RIOT250117P00030000 | 2024-06-05 11:58AM EDT | 30.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.25 | 22.75 | 0.00 | - | 1 | 308 | 102.34% |
| RIOT250117P00035000 | 2024-05-23 9:48AM EDT | 35.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 40 | 708 | 0.00% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.50 | 0.00 | - | 2 | 1,418 | 94.92% |
