香港股市 已收市

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM 即時價格。貨幣為 USD。
加入追蹤清單
12.240.00 (0.00%)
收市:04:00PM EDT
12.33 +0.09 (+0.74%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4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
RIOT240405C000050002024-03-27 10:56AM EDT5.007.807.008.25+0.45+6.12%115537.50%
RIOT240405C000055002024-03-27 10:56AM EDT5.506.856.008.800.00-77590.23%
RIOT240405C000060002024-03-27 2:17PM EDT6.006.255.306.800.00-3436505.47%
RIOT240405C000070002024-03-21 9:36AM EDT7.005.154.955.550.00-157168.75%
RIOT240405C000075002024-03-18 12:10PM EDT7.504.304.405.850.00-22331.25%
RIOT240405C000080002024-03-28 12:44PM EDT8.004.503.155.25+0.20+4.65%122449.22%
RIOT240405C000085002024-03-25 10:37AM EDT8.503.552.964.700.00-11172.66%
RIOT240405C000090002024-03-28 2:58PM EDT9.003.283.053.85-0.22-6.29%22224191.80%
RIOT240405C000095002024-03-28 2:05PM EDT9.502.782.262.98-0.09-3.14%817174.61%
RIOT240405C000100002024-03-28 3:28PM EDT10.002.202.072.32-0.20-8.33%50127105.47%
RIOT240405C000105002024-03-28 3:51PM EDT10.501.791.421.87-0.09-4.79%12111699.80%
RIOT240405C000110002024-03-28 3:59PM EDT11.001.401.351.40+0.01+0.72%2152,36979.30%
RIOT240405C000115002024-03-28 3:50PM EDT11.501.000.981.02-0.06-5.66%38077778.91%
RIOT240405C000120002024-03-28 3:59PM EDT12.000.700.680.72-0.07-9.09%3,5192,49980.08%
RIOT240405C000125002024-03-28 3:59PM EDT12.500.480.470.48-0.06-11.11%3,3183,08781.64%
RIOT240405C000130002024-03-28 3:59PM EDT13.000.320.320.33-0.05-13.51%12,2583,50285.16%
RIOT240405C000135002024-03-28 3:58PM EDT13.500.220.220.24-0.05-18.52%4,5842,56689.84%
RIOT240405C000140002024-03-28 3:59PM EDT14.000.160.160.17-0.04-20.00%2,9334,88694.53%
RIOT240405C000145002024-03-28 3:59PM EDT14.500.130.120.13-0.02-13.33%1,6494,715100.39%
RIOT240405C000150002024-03-28 3:57PM EDT15.000.100.090.10-0.02-16.67%2,7874,933105.47%
RIOT240405C000155002024-03-28 3:41PM EDT15.500.070.070.08-0.02-22.22%1,1032,041110.55%
RIOT240405C000160002024-03-28 3:37PM EDT16.000.060.050.06-0.02-25.00%5501,092113.28%
RIOT240405C000165002024-03-28 2:13PM EDT16.500.050.040.07-0.01-16.67%182722123.44%
RIOT240405C000170002024-03-28 3:57PM EDT17.000.050.040.05-0.02-28.57%1351,087127.34%
RIOT240405C000175002024-03-28 3:33PM EDT17.500.040.020.060.00-64227132.81%
RIOT240405C000180002024-03-28 3:23PM EDT18.000.030.030.04-0.02-40.00%3261,364138.28%
RIOT240405C000185002024-03-28 3:46PM EDT18.500.030.010.03-0.02-40.00%242414134.38%
RIOT240405C000190002024-03-28 1:38PM EDT19.000.020.010.04-0.01-33.33%106602145.31%
RIOT240405C000195002024-03-28 10:53AM EDT19.500.150.020.03+0.12+400.00%4213153.13%
RIOT240405C000200002024-03-28 3:51PM EDT20.000.020.010.02-0.01-33.33%1441,083146.88%
RIOT240405C000205002024-03-28 2:22PM EDT20.500.020.000.03-0.02-50.00%22361153.13%
RIOT240405C000210002024-03-27 1:39PM EDT21.000.020.010.020.00-10275159.38%
RIOT240405C000215002024-03-28 10:42AM EDT21.500.010.000.05-0.02-66.67%1198178.13%
RIOT240405C000220002024-03-27 3:16PM EDT22.000.030.000.000.00-1,0001,00050.00%
RIOT240405C000225002024-03-28 10:25AM EDT22.500.010.000.030.00-1255178.13%
RIOT240405C000230002024-03-21 2:41PM EDT23.000.050.000.040.00--3190.63%
RIOT240405C000250002024-03-27 1:27PM EDT25.000.010.000.010.00-11399181.25%
RIOT240405C000300002024-03-28 1:55PM EDT30.000.020.000.03+0.01+100.00%6386243.75%
認沽盤範圍2024年4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
RIOT240405P000015002024-03-26 12:53PM EDT1.500.010.000.010.00-1,0001,290550.00%
RIOT240405P000020002024-03-25 12:34PM EDT2.000.010.000.010.00-110110475.00%
RIOT240405P000025002024-03-27 9:32AM EDT2.500.010.000.010.00-1011412.50%
RIOT240405P000030002024-03-26 1:01PM EDT3.000.010.000.010.00-1010375.00%
RIOT240405P000035002024-03-27 9:32AM EDT3.500.010.000.000.00-5550.00%
RIOT240405P000040002024-03-27 9:32AM EDT4.000.010.000.000.00-5550.00%
RIOT240405P000045002024-03-26 1:01PM EDT4.500.010.000.010.00-55262.50%
RIOT240405P000050002024-03-18 11:14AM EDT5.000.550.000.010.00-1133237.50%
RIOT240405P000060002024-03-05 4:56PM EDT6.000.050.000.030.00--1221.88%
RIOT240405P000065002024-03-27 9:32AM EDT6.500.010.000.020.00-12187.50%
RIOT240405P000070002024-03-19 11:32AM EDT7.000.030.000.020.00-20190168.75%
RIOT240405P000075002024-03-27 9:42AM EDT7.500.050.000.030.00-2513159.38%
RIOT240405P000080002024-03-27 10:35AM EDT8.000.050.000.050.00-8213151.56%
RIOT240405P000085002024-03-28 1:36PM EDT8.500.020.000.02-0.02-50.00%719115.63%
RIOT240405P000090002024-03-28 3:51PM EDT9.000.020.010.020.00-64340106.25%
RIOT240405P000095002024-03-28 3:44PM EDT9.500.020.020.04-0.02-50.00%34351101.56%
RIOT240405P000100002024-03-28 3:56PM EDT10.000.040.030.04-0.02-33.33%67774986.72%
RIOT240405P000105002024-03-28 3:59PM EDT10.500.060.060.08-0.04-40.00%9851,06482.81%
RIOT240405P000110002024-03-28 3:58PM EDT11.000.130.130.14-0.04-23.53%1,0062,62079.69%
RIOT240405P000115002024-03-28 3:56PM EDT11.500.260.250.27-0.06-18.75%1,2742,78978.91%
RIOT240405P000120002024-03-28 3:59PM EDT12.000.450.450.46-0.08-15.09%2,4614,91579.30%
RIOT240405P000125002024-03-28 3:55PM EDT12.500.700.720.76-0.07-9.09%2,4721,25982.42%
RIOT240405P000130002024-03-28 3:59PM EDT13.001.071.061.10-0.07-6.14%39573484.38%
RIOT240405P000135002024-03-28 3:48PM EDT13.501.531.451.68-0.02-1.29%138261102.54%
RIOT240405P000140002024-03-28 3:58PM EDT14.001.921.891.96-0.01-0.52%12159494.53%
RIOT240405P000145002024-03-28 3:20PM EDT14.502.462.352.42+0.04+1.65%93133100.39%
RIOT240405P000150002024-03-28 3:58PM EDT15.002.842.823.40-0.02-0.70%141345160.55%
RIOT240405P000155002024-03-28 3:55PM EDT15.503.333.253.40+0.03+0.91%5222107.03%
RIOT240405P000160002024-03-28 3:29PM EDT16.003.893.753.90-0.01-0.26%18449117.19%
RIOT240405P000165002024-03-28 3:19PM EDT16.504.244.154.35-0.10-2.30%3147137.50%
RIOT240405P000170002024-03-28 11:28AM EDT17.004.374.355.15-0.47-9.71%1131221.48%
RIOT240405P000175002024-03-25 11:49AM EDT17.505.285.105.550.00-1723146.09%
RIOT240405P000180002024-03-26 11:00AM EDT18.005.705.656.450.00-210222.66%
RIOT240405P000185002024-03-20 2:48PM EDT18.506.405.556.850.00-26293.75%
RIOT240405P000190002024-03-22 3:36PM EDT19.007.566.606.950.00-24134.38%
RIOT240405P000200002024-03-27 3:49PM EDT20.007.827.408.150.00-120148.44%
RIOT240405P000205002024-03-18 10:55AM EDT20.509.107.709.250.00-12250.00%
RIOT240405P000215002024-03-21 9:53AM EDT21.509.058.3010.200.00--4414.45%
RIOT240405P000300002024-03-27 10:53AM EDT30.0017.6516.8018.800.00-22278.13%