Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%) CMC Crypto 200
1.394,40 +126,45 (+9,94%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2.50 | 7.90 | 7.65 | 7.90 | 0.00 | - | 7 | 13 | 918.75% |
| RIVN240517C00003000 | 2024-05-08 2:45PM EDT | 3.00 | 7.16 | 7.15 | 7.40 | 0.00 | - | 1 | 2 | 806.25% |
| RIVN240517C00004000 | 2024-05-13 11:17AM EDT | 4.00 | 7.10 | 6.15 | 6.40 | 0.00 | - | 2 | 6 | 631.25% |
| RIVN240517C00004500 | 2024-05-08 10:44AM EDT | 4.50 | 6.30 | 5.70 | 5.90 | +1.00 | +18.87% | 3 | 13 | 593.75% |
| RIVN240517C00005000 | 2024-05-14 10:03AM EDT | 5.00 | 7.05 | 5.20 | 5.40 | 0.00 | - | 30 | 170 | 528.13% |
| RIVN240517C00005500 | 2024-05-15 9:30AM EDT | 5.50 | 5.50 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 465.63% |
| RIVN240517C00006000 | 2024-05-14 12:47PM EDT | 6.00 | 5.20 | 4.15 | 4.40 | 0.00 | - | 2 | 1 | 384.38% |
| RIVN240517C00006500 | 2024-05-08 11:15AM EDT | 6.50 | 3.40 | 3.65 | 3.90 | 0.00 | - | 5 | 9 | 334.38% |
| RIVN240517C00007000 | 2024-05-14 10:46AM EDT | 7.00 | 4.25 | 3.15 | 3.40 | 0.00 | - | 1 | 25 | 289.06% |
| RIVN240517C00007500 | 2024-05-15 2:43PM EDT | 7.50 | 2.70 | 2.74 | 2.86 | -1.05 | -28.00% | 18 | 658 | 265.63% |
| RIVN240517C00008000 | 2024-05-15 1:26PM EDT | 8.00 | 2.22 | 2.18 | 2.38 | -0.96 | -30.19% | 8 | 754 | 208.59% |
| RIVN240517C00008500 | 2024-05-15 3:30PM EDT | 8.50 | 1.76 | 1.75 | 1.82 | -1.00 | -36.23% | 83 | 4,889 | 171.09% |
| RIVN240517C00009000 | 2024-05-15 3:43PM EDT | 9.00 | 1.31 | 1.28 | 1.35 | -0.85 | -39.35% | 574 | 8,974 | 145.31% |
| RIVN240517C00009500 | 2024-05-15 3:35PM EDT | 9.50 | 0.79 | 0.79 | 0.83 | -0.96 | -54.86% | 474 | 7,778 | 99.61% |
| RIVN240517C00010000 | 2024-05-15 3:47PM EDT | 10.00 | 0.42 | 0.42 | 0.42 | -0.90 | -68.18% | 6,526 | 42,151 | 84.77% |
| RIVN240517C00010500 | 2024-05-15 3:47PM EDT | 10.50 | 0.28 | 0.18 | 0.19 | -0.57 | -75.00% | 12,663 | 11,666 | 83.59% |
| RIVN240517C00011000 | 2024-05-15 3:42PM EDT | 11.00 | 0.08 | 0.07 | 0.09 | -0.40 | -83.33% | 14,949 | 23,204 | 89.06% |
| RIVN240517C00011500 | 2024-05-15 3:47PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.23 | -88.46% | 2,312 | 6,933 | 95.31% |
| RIVN240517C00012000 | 2024-05-15 3:40PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.13 | -81.25% | 3,249 | 11,669 | 110.94% |
| RIVN240517C00012500 | 2024-05-15 3:34PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,508 | 42,176 | 120.31% |
| RIVN240517C00013000 | 2024-05-15 3:44PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 1,229 | 6,749 | 137.50% |
| RIVN240517C00013500 | 2024-05-15 3:34PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 443 | 6,900 | 156.25% |
| RIVN240517C00014000 | 2024-05-15 3:04PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 655 | 6,836 | 150.00% |
| RIVN240517C00014500 | 2024-05-15 3:43PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 1,752 | 187.50% |
| RIVN240517C00015000 | 2024-05-15 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 27,041 | 175.00% |
| RIVN240517C00015500 | 2024-05-15 9:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 76 | 3,969 | 218.75% |
| RIVN240517C00016000 | 2024-05-15 11:00AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,142 | 934 | 218.75% |
| RIVN240517C00017000 | 2024-05-14 1:08PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 151 | 493 | 275.00% |
| RIVN240517C00017500 | 2024-05-15 1:06PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 28,705 | 281.25% |
| RIVN240517C00018000 | 2024-05-14 3:03PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 168 | 262.50% |
| RIVN240517C00019000 | 2024-05-14 12:02PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 276 | 659 | 287.50% |
| RIVN240517C00020000 | 2024-05-14 3:59PM EDT | 20.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 534 | 6,143 | 306.25% |
| RIVN240517C00022500 | 2024-05-14 3:32PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 2,168 | 325.00% |
| RIVN240517C00025000 | 2024-05-15 3:05PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,620 | 362.50% |
| RIVN240517C00027500 | 2024-05-14 11:51AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,758 | 387.50% |
| RIVN240517C00030000 | 2024-05-14 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,263 | 425.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-15 2:02PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 198 | 600.00% |
| RIVN240517P00004000 | 2024-05-15 2:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 412.50% |
| RIVN240517P00004500 | 2024-05-15 2:00PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 1 | 1 | 362.50% |
| RIVN240517P00005000 | 2024-05-15 1:23PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,984 | 325.00% |
| RIVN240517P00005500 | 2024-05-15 1:24PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,727 | 287.50% |
| RIVN240517P00006000 | 2024-05-15 1:21PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 642 | 250.00% |
| RIVN240517P00006500 | 2024-05-15 1:21PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,431 | 212.50% |
| RIVN240517P00007000 | 2024-05-15 1:21PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,068 | 181.25% |
| RIVN240517P00007500 | 2024-05-15 3:03PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 14,085 | 150.00% |
| RIVN240517P00008000 | 2024-05-15 3:07PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 13,799 | 125.00% |
| RIVN240517P00008500 | 2024-05-15 2:33PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 2,921 | 106.25% |
| RIVN240517P00009000 | 2024-05-15 3:40PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,495 | 16,024 | 84.38% |
| RIVN240517P00009500 | 2024-05-15 3:41PM EDT | 9.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 6,159 | 4,982 | 71.88% |
| RIVN240517P00010000 | 2024-05-15 3:47PM EDT | 10.00 | 0.15 | 0.14 | 0.15 | +0.09 | +225.00% | 11,651 | 31,565 | 63.28% |
| RIVN240517P00010500 | 2024-05-15 3:45PM EDT | 10.50 | 0.41 | 0.36 | 0.41 | +0.30 | +272.73% | 4,722 | 8,963 | 53.52% |
| RIVN240517P00011000 | 2024-05-15 3:40PM EDT | 11.00 | 0.81 | 0.78 | 0.83 | +0.54 | +200.00% | 3,079 | 7,405 | 65.63% |
| RIVN240517P00011500 | 2024-05-15 3:41PM EDT | 11.50 | 1.27 | 1.19 | 1.29 | +0.72 | +130.91% | 411 | 1,682 | 0.00% |
| RIVN240517P00012000 | 2024-05-15 1:16PM EDT | 12.00 | 1.79 | 1.68 | 1.79 | +0.89 | +98.89% | 201 | 557 | 0.00% |
| RIVN240517P00012500 | 2024-05-15 2:34PM EDT | 12.50 | 2.31 | 2.18 | 2.28 | +0.94 | +68.61% | 65 | 3,883 | 0.00% |
| RIVN240517P00013000 | 2024-05-14 3:29PM EDT | 13.00 | 2.48 | 2.62 | 2.82 | +0.65 | +35.52% | 14 | 289 | 146.88% |
| RIVN240517P00013500 | 2024-05-15 11:49AM EDT | 13.50 | 3.28 | 3.15 | 3.35 | +1.01 | +44.49% | 4 | 9 | 195.31% |
| RIVN240517P00014500 | 2024-05-14 10:42AM EDT | 14.50 | 3.20 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 50.00% |
| RIVN240517P00015000 | 2024-05-15 9:34AM EDT | 15.00 | 4.10 | 4.60 | 4.80 | +0.70 | +20.59% | 2 | 1,547 | 100.00% |
| RIVN240517P00016000 | 2024-05-10 11:04AM EDT | 16.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 4 | 4 | 100.00% |
| RIVN240517P00017000 | 2024-05-15 12:53PM EDT | 17.00 | 6.80 | 6.65 | 6.80 | +1.30 | +23.64% | 2 | 2 | 100.00% |
| RIVN240517P00017500 | 2024-05-15 1:11PM EDT | 17.50 | 7.30 | 7.10 | 7.30 | +1.50 | +25.86% | 1 | 319 | 100.00% |
| RIVN240517P00018000 | 2024-05-13 9:40AM EDT | 18.00 | 7.70 | 7.65 | 7.80 | 0.00 | - | 87 | 87 | 100.00% |
| RIVN240517P00019000 | 2024-05-13 11:30AM EDT | 19.00 | 8.15 | 8.60 | 8.80 | 0.00 | - | 14 | 6 | 100.00% |
| RIVN240517P00020000 | 2024-05-15 1:14PM EDT | 20.00 | 9.85 | 9.60 | 9.80 | +1.30 | +15.20% | 1 | 25 | 100.00% |
| RIVN240517P00022500 | 2024-05-08 10:15AM EDT | 22.50 | 12.95 | 12.10 | 12.30 | 0.00 | - | 1 | 0 | 200.00% |
| RIVN240517P00025000 | 2024-05-15 2:04PM EDT | 25.00 | 14.85 | 14.60 | 14.85 | +1.85 | +14.23% | 1 | 16 | 481.25% |
| RIVN240517P00027500 | 2024-05-15 2:03PM EDT | 27.50 | 17.32 | 17.10 | 17.30 | +0.82 | +4.97% | 1 | 8 | 200.00% |
| RIVN240517P00030000 | 2024-05-15 2:03PM EDT | 30.00 | 19.85 | 19.60 | 19.80 | +1.20 | +6.43% | 1 | 0 | 200.00% |
