Mercado abrirá em 6 h 12 min

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,94-1,61 (-9,17%)
No fechamento: 04:00PM EDT
15,90 -0,04 (-0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RILY240726C000100002024-07-24 1:14PM EDT10.005.910.000.000.00-20000.00%
RILY240726C000125002024-07-19 2:50PM EDT12.505.080.000.000.00-5000.00%
RILY240726C000140002024-07-08 2:36PM EDT14.002.150.000.000.00--00.00%
RILY240726C000150002024-07-24 3:49PM EDT15.001.150.000.000.00-1600.00%
RILY240726C000155002024-07-24 3:20PM EDT15.500.760.000.000.00-200.00%
RILY240726C000160002024-07-24 3:48PM EDT16.000.600.000.000.00-36003.13%
RILY240726C000165002024-07-24 3:44PM EDT16.500.270.000.000.00-112012.50%
RILY240726C000170002024-07-24 3:25PM EDT17.000.250.000.000.00-675025.00%
RILY240726C000175002024-07-24 3:54PM EDT17.500.150.000.000.00-155025.00%
RILY240726C000180002024-07-24 3:51PM EDT18.000.100.000.000.00-421050.00%
RILY240726C000185002024-07-24 3:52PM EDT18.500.070.000.000.00-488050.00%
RILY240726C000190002024-07-24 3:48PM EDT19.000.050.000.000.00-187050.00%
RILY240726C000195002024-07-24 2:57PM EDT19.500.030.000.000.00-549050.00%
RILY240726C000200002024-07-24 1:51PM EDT20.000.050.000.000.00-197050.00%
RILY240726C000205002024-07-24 11:41AM EDT20.500.050.000.000.00-108050.00%
RILY240726C000210002024-07-24 2:55PM EDT21.000.040.000.000.00-232050.00%
RILY240726C000215002024-07-24 11:46AM EDT21.500.050.000.000.00-11050.00%
RILY240726C000220002024-07-24 1:04PM EDT22.000.010.000.000.00-3050.00%
RILY240726C000225002024-07-24 1:55PM EDT22.500.030.000.000.00-1050.00%
RILY240726C000230002024-07-23 11:07AM EDT23.000.050.000.000.00-5050.00%
RILY240726C000235002024-07-24 1:47PM EDT23.500.050.000.000.00-7050.00%
RILY240726C000240002024-07-24 3:13PM EDT24.000.030.000.000.00-3050.00%
RILY240726C000245002024-07-18 9:58AM EDT24.500.300.000.000.00-1050.00%
RILY240726C000250002024-07-19 3:42PM EDT25.000.070.000.000.00-108050.00%
RILY240726C000255002024-07-22 10:59AM EDT25.500.100.000.000.00-10050.00%
RILY240726C000260002024-07-22 9:38AM EDT26.000.060.000.000.00-6050.00%
RILY240726C000265002024-07-22 9:30AM EDT26.500.050.000.000.00-5050.00%
RILY240726C000275002024-07-19 12:50PM EDT27.500.090.000.000.00-8050.00%
RILY240726C000280002024-07-19 12:50PM EDT28.000.050.000.000.00-16050.00%
RILY240726C000285002024-07-22 9:34AM EDT28.500.060.000.000.00--050.00%
RILY240726C000295002024-07-22 9:32AM EDT29.500.050.000.000.00-180100.00%
RILY240726C000300002024-07-19 3:51PM EDT30.000.050.000.000.00-6050.00%
RILY240726C000305002024-07-22 9:31AM EDT30.500.050.000.000.00-4050.00%
RILY240726C000310002024-07-19 3:46PM EDT31.000.050.000.000.00-4050.00%
RILY240726C000315002024-07-19 3:51PM EDT31.500.050.000.000.00-5050.00%
RILY240726C000320002024-07-19 3:51PM EDT32.000.050.000.000.00-3050.00%
RILY240726C000330002024-07-18 11:16AM EDT33.000.050.000.000.00-54050.00%
RILY240726C000355002024-07-18 11:14AM EDT35.500.050.000.000.00-207050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RILY240726P000050002024-07-18 11:24AM EDT5.000.020.000.000.00-8050.00%
RILY240726P000075002024-07-11 10:29AM EDT7.500.050.000.000.00-2050.00%
RILY240726P000080002024-07-12 12:48PM EDT8.000.050.000.000.00--050.00%
RILY240726P000100002024-07-24 3:13PM EDT10.000.050.000.000.00-5050.00%
RILY240726P000105002024-07-19 3:41PM EDT10.500.050.000.000.00-4050.00%
RILY240726P000110002024-07-24 3:24PM EDT11.000.110.000.000.00-610050.00%
RILY240726P000115002024-07-24 12:52PM EDT11.500.050.000.000.00-1050.00%
RILY240726P000120002024-07-24 12:52PM EDT12.000.050.000.000.00-12050.00%
RILY240726P000125002024-07-24 2:53PM EDT12.500.050.000.000.00-30050.00%
RILY240726P000130002024-07-24 3:15PM EDT13.000.100.000.000.00-55050.00%
RILY240726P000135002024-07-24 2:58PM EDT13.500.130.000.000.00-105050.00%
RILY240726P000140002024-07-24 3:31PM EDT14.000.200.000.000.00-2,257050.00%
RILY240726P000145002024-07-24 3:40PM EDT14.500.250.000.000.00-798050.00%
RILY240726P000150002024-07-24 3:59PM EDT15.000.350.000.000.00-1,956025.00%
RILY240726P000155002024-07-24 3:59PM EDT15.500.500.000.000.00-1,651012.50%
RILY240726P000160002024-07-24 3:36PM EDT16.000.890.000.000.00-26200.00%
RILY240726P000165002024-07-24 3:15PM EDT16.501.250.000.000.00-20700.00%
RILY240726P000170002024-07-24 3:27PM EDT17.001.550.000.000.00-29300.00%
RILY240726P000175002024-07-24 3:48PM EDT17.501.910.000.000.00-3500.00%
RILY240726P000180002024-07-24 1:39PM EDT18.002.250.000.000.00-4300.00%
RILY240726P000185002024-07-24 1:31PM EDT18.502.760.000.000.00-1100.00%
RILY240726P000190002024-07-24 3:05PM EDT19.003.380.000.000.00-1100.00%
RILY240726P000195002024-07-24 3:27PM EDT19.503.900.000.000.00-700.00%
RILY240726P000200002024-07-24 3:59PM EDT20.004.000.000.000.00-55100.00%
RILY240726P000205002024-07-24 10:08AM EDT20.504.000.000.000.00-200.00%
RILY240726P000210002024-07-24 12:05PM EDT21.004.700.000.000.00-600.00%
RILY240726P000215002024-07-16 3:15PM EDT21.504.750.000.000.00-300.00%
RILY240726P000220002024-07-24 11:15AM EDT22.005.330.000.000.00-100.00%
RILY240726P000225002024-07-24 9:30AM EDT22.505.470.000.000.00-200.00%
RILY240726P000230002024-07-19 3:09PM EDT23.005.910.000.000.00-2100.00%
RILY240726P000235002024-07-11 9:54AM EDT23.506.230.000.000.00-900.00%
RILY240726P000240002024-07-23 10:25AM EDT24.006.800.000.000.00-200.00%
RILY240726P000245002024-07-02 3:03PM EDT24.508.830.000.000.00-200.00%
RILY240726P000250002024-07-23 2:04PM EDT25.007.680.000.000.00-1100.00%
RILY240726P000260002024-07-23 1:25PM EDT26.008.830.000.000.00-100.00%
RILY240726P000265002024-07-09 12:31PM EDT26.5010.430.000.000.00-100.00%
RILY240726P000270002024-07-18 3:35PM EDT27.009.130.000.000.00-100.00%
RILY240726P000275002024-07-19 3:32PM EDT27.509.950.000.000.00-700.00%
RILY240726P000280002024-07-23 9:41AM EDT28.0011.350.000.000.00-600.00%
RILY240726P000285002024-07-23 11:00AM EDT28.5011.480.000.000.00-600.00%
RILY240726P000290002024-07-23 1:36PM EDT29.0012.000.000.000.00-13900.00%
RILY240726P000300002024-07-24 9:45AM EDT30.0013.020.000.000.00-100.00%
RILY240726P000320002024-07-05 3:19PM EDT32.0016.880.000.000.00-3500.00%