Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.842,34 +43,35 (+0,11%) Bitcoin EUR
64.962,61 +205,77 (+0,32%) CMC Crypto 200
1.447,39 +0,72 (+0,05%) Nasdaq Compositive
17.174,30 +41,18 (+0,24%) S&P 500
5.357,17 +10,18 (+0,19%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-06-06 11:39AM EDT | 2.50 | 8.85 | 9.25 | 9.50 | 0.00 | - | 1 | 0 | 418.75% |
| RIVN240621C00005000 | 2024-06-10 11:40AM EDT | 5.00 | 6.73 | 6.75 | 6.85 | -0.07 | -1.03% | 8 | 2,416 | 187.50% |
| RIVN240621C00005500 | 2024-06-03 9:44AM EDT | 5.50 | 5.65 | 6.25 | 6.35 | 0.00 | - | 5 | 5 | 168.75% |
| RIVN240621C00006000 | 2024-06-07 3:03PM EDT | 6.00 | 5.55 | 5.75 | 5.85 | 0.00 | - | 2 | 2 | 150.00% |
| RIVN240621C00006500 | 2024-05-24 9:37AM EDT | 6.50 | 3.70 | 5.25 | 5.35 | 0.00 | - | 14 | 14 | 137.50% |
| RIVN240621C00007000 | 2024-06-03 3:47PM EDT | 7.00 | 4.35 | 4.75 | 4.85 | 0.00 | - | 13 | 10 | 118.75% |
| RIVN240621C00007500 | 2024-06-10 10:29AM EDT | 7.50 | 4.15 | 4.25 | 4.35 | -0.10 | -2.35% | 11 | 0 | 106.25% |
| RIVN240621C00008000 | 2024-06-06 9:32AM EDT | 8.00 | 3.40 | 3.80 | 3.85 | 0.00 | - | 3 | 11 | 93.75% |
| RIVN240621C00008500 | 2024-06-07 10:44AM EDT | 8.50 | 3.20 | 3.30 | 3.35 | 0.00 | - | 1 | 0 | 78.13% |
| RIVN240621C00009000 | 2024-06-07 2:22PM EDT | 9.00 | 2.42 | 2.81 | 2.87 | 0.00 | - | 7 | 83 | 85.94% |
| RIVN240621C00009500 | 2024-06-10 11:13AM EDT | 9.50 | 2.30 | 2.34 | 2.38 | +0.34 | +17.35% | 7 | 250 | 65.63% |
| RIVN240621C00010000 | 2024-06-10 2:27PM EDT | 10.00 | 1.89 | 1.89 | 1.92 | +0.19 | +11.18% | 485 | 24,948 | 70.31% |
| RIVN240621C00010500 | 2024-06-10 2:28PM EDT | 10.50 | 1.47 | 1.46 | 1.49 | +0.19 | +14.84% | 98 | 1,641 | 69.92% |
| RIVN240621C00011000 | 2024-06-10 2:34PM EDT | 11.00 | 1.12 | 1.09 | 1.12 | +0.16 | +16.67% | 1,736 | 12,063 | 71.29% |
| RIVN240621C00011500 | 2024-06-10 2:29PM EDT | 11.50 | 0.81 | 0.79 | 0.81 | +0.14 | +20.90% | 630 | 4,821 | 72.66% |
| RIVN240621C00012000 | 2024-06-10 2:27PM EDT | 12.00 | 0.55 | 0.55 | 0.57 | +0.09 | +19.57% | 1,739 | 5,241 | 73.63% |
| RIVN240621C00012500 | 2024-06-10 2:28PM EDT | 12.50 | 0.39 | 0.38 | 0.39 | +0.07 | +21.87% | 1,519 | 30,135 | 75.20% |
| RIVN240621C00013000 | 2024-06-10 2:28PM EDT | 13.00 | 0.24 | 0.25 | 0.27 | +0.03 | +14.29% | 1,431 | 3,594 | 76.76% |
| RIVN240621C00013500 | 2024-06-10 2:31PM EDT | 13.50 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 383 | 1,396 | 78.52% |
| RIVN240621C00014000 | 2024-06-10 2:18PM EDT | 14.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 487 | 594 | 80.08% |
| RIVN240621C00014500 | 2024-06-10 2:01PM EDT | 14.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 24 | 178 | 82.81% |
| RIVN240621C00015000 | 2024-06-10 1:53PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 225 | 48,157 | 88.28% |
| RIVN240621C00015500 | 2024-06-10 1:23PM EDT | 15.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4 | 159 | 89.84% |
| RIVN240621C00016000 | 2024-06-10 2:05PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 19 | 227 | 95.31% |
| RIVN240621C00017000 | 2024-06-10 10:05AM EDT | 17.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 104 | 489 | 101.56% |
| RIVN240621C00017500 | 2024-06-10 1:06PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 546 | 0 | 107.81% |
| RIVN240621C00018000 | 2024-06-07 3:17PM EDT | 18.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 102 | 0 | 114.84% |
| RIVN240621C00019000 | 2024-06-04 12:46PM EDT | 19.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 103 | 144.53% |
| RIVN240621C00020000 | 2024-06-10 1:47PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 197 | 22,438 | 128.13% |
| RIVN240621C00022500 | 2024-06-10 11:54AM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 9,162 | 157.81% |
| RIVN240621C00025000 | 2024-06-10 1:45PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 986 | 13,749 | 171.88% |
| RIVN240621C00027500 | 2024-06-10 1:07PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 3,398 | 190.63% |
| RIVN240621C00030000 | 2024-06-10 1:07PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11,903 | 196.88% |
| RIVN240621C00032500 | 2024-06-10 1:07PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 6,383 | 221.88% |
| RIVN240621C00035000 | 2024-06-10 10:53AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 7 | 7,417 | 212.50% |
| RIVN240621C00037500 | 2024-06-10 11:02AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,512 | 225.00% |
| RIVN240621C00040000 | 2024-06-07 1:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14,622 | 231.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-06-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,544 | 337.50% |
| RIVN240621P00005000 | 2024-06-10 12:23PM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 19,502 | 225.00% |
| RIVN240621P00005500 | 2024-06-10 1:32PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,101 | 10 | 168.75% |
| RIVN240621P00006000 | 2024-06-10 11:38AM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 6,352 | 175.00% |
| RIVN240621P00006500 | 2024-06-10 1:25PM EDT | 6.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 152 | 162.50% |
| RIVN240621P00007000 | 2024-06-10 1:03PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 602 | 150.00% |
| RIVN240621P00007500 | 2024-06-10 1:25PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 341 | 18,912 | 132.81% |
| RIVN240621P00008000 | 2024-06-10 1:09PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 729 | 112.50% |
| RIVN240621P00008500 | 2024-06-10 2:12PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 51 | 1,824 | 104.69% |
| RIVN240621P00009000 | 2024-06-10 12:30PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 18 | 1,443 | 93.75% |
| RIVN240621P00009500 | 2024-06-10 12:12PM EDT | 9.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 40 | 2,201 | 88.28% |
| RIVN240621P00010000 | 2024-06-10 2:30PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | -0.03 | -21.43% | 2,855 | 55,086 | 80.08% |
| RIVN240621P00010500 | 2024-06-10 2:28PM EDT | 10.50 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 410 | 3,668 | 77.54% |
| RIVN240621P00011000 | 2024-06-10 2:24PM EDT | 11.00 | 0.33 | 0.29 | 0.32 | -0.06 | -15.38% | 754 | 2,943 | 77.73% |
| RIVN240621P00011500 | 2024-06-10 2:17PM EDT | 11.50 | 0.51 | 0.49 | 0.50 | -0.10 | -16.39% | 449 | 2,117 | 77.34% |
| RIVN240621P00012000 | 2024-06-10 2:29PM EDT | 12.00 | 0.75 | 0.75 | 0.77 | -0.18 | -19.35% | 750 | 934 | 78.91% |
| RIVN240621P00012500 | 2024-06-10 2:23PM EDT | 12.50 | 1.13 | 1.07 | 1.09 | -0.13 | -10.32% | 252 | 15,686 | 80.08% |
| RIVN240621P00013000 | 2024-06-10 12:52PM EDT | 13.00 | 1.49 | 1.43 | 1.47 | -0.09 | -5.70% | 3 | 14 | 81.64% |
| RIVN240621P00013500 | 2024-06-07 9:52AM EDT | 13.50 | 1.88 | 1.84 | 1.89 | 0.00 | - | 1 | 4 | 84.38% |
| RIVN240621P00014000 | 2024-06-10 10:32AM EDT | 14.00 | 2.48 | 2.29 | 2.35 | -0.77 | -23.69% | 2 | 2 | 89.84% |
| RIVN240621P00014500 | 2024-06-04 9:31AM EDT | 14.50 | 3.08 | 2.76 | 2.93 | 0.00 | - | 6 | 6 | 106.25% |
| RIVN240621P00015000 | 2024-06-10 1:48PM EDT | 15.00 | 3.25 | 3.20 | 3.30 | -0.27 | -7.67% | 47 | 29,489 | 96.48% |
| RIVN240621P00015500 | 2024-05-31 3:31PM EDT | 15.50 | 4.76 | 3.70 | 3.80 | 0.00 | - | 3 | 4 | 105.86% |
| RIVN240621P00017000 | 2024-06-07 3:45PM EDT | 17.00 | 5.50 | 5.20 | 5.30 | 0.00 | - | 1 | 0 | 131.25% |
| RIVN240621P00017500 | 2024-06-10 1:39PM EDT | 17.50 | 5.75 | 5.70 | 5.75 | +0.05 | +0.88% | 13 | 15,607 | 130.47% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 20.00 | 9.75 | 8.20 | 8.25 | 0.00 | - | 1 | 48 | 163.28% |
| RIVN240621P00022500 | 2024-05-08 3:02PM EDT | 22.50 | 12.35 | 10.90 | 11.00 | 0.00 | - | 10 | 12 | 258.59% |
| RIVN240621P00025000 | 2024-06-06 2:58PM EDT | 25.00 | 13.25 | 13.15 | 13.25 | 0.00 | - | 5 | 14 | 200.00% |
| RIVN240621P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 17.21 | 17.40 | 17.50 | 0.00 | - | 1 | 9 | 542.58% |
| RIVN240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 21.40 | 19.25 | 19.60 | 0.00 | - | 1 | 11 | 499.81% |
| RIVN240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 23.76 | 21.95 | 22.10 | 0.00 | - | 1 | 0 | 536.33% |
| RIVN240621P00035000 | 2024-01-29 3:04PM EDT | 35.00 | 19.20 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 435.94% |
| RIVN240621P00037500 | 2023-11-10 11:04AM EDT | 37.50 | 21.50 | 18.45 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00040000 | 2023-12-29 1:39PM EDT | 40.00 | 17.03 | 23.55 | 24.15 | 0.00 | - | 1 | 1 | 0.00% |
