Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
18.544,06 -133,81 (-0,72%) Euro Stoxx 50
4.985,13 -45,22 (-0,90%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,70 -14,80 (-0,63%) EUR/USD
1,0855 -0,0005 (-0,04%) Bitcoin EUR
62.390,03 -587,34 (-0,93%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| RIVN240719C00005000 | 2024-05-28 10:54AM EDT | 5.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| RIVN240719C00007500 | 2024-05-28 3:52PM EDT | 7.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 1,193 | 0.00% |
| RIVN240719C00010000 | 2024-05-28 3:47PM EDT | 10.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 519 | 15,389 | 0.00% |
| RIVN240719C00012500 | 2024-05-28 3:55PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,180 | 47,144 | 12.50% |
| RIVN240719C00015000 | 2024-05-28 3:57PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 283 | 16,223 | 25.00% |
| RIVN240719C00017500 | 2024-05-28 3:11PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 10,797 | 25.00% |
| RIVN240719C00020000 | 2024-05-28 3:52PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 4,983 | 50.00% |
| RIVN240719C00022500 | 2024-05-28 3:22PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 1,448 | 50.00% |
| RIVN240719C00025000 | 2024-05-28 3:04PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,315 | 50.00% |
| RIVN240719C00027500 | 2024-05-28 3:11PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 50.00% |
| RIVN240719C00030000 | 2024-05-24 1:10PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,062 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 50.00% |
| RIVN240719P00005000 | 2024-05-28 3:04PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,949 | 50.00% |
| RIVN240719P00007500 | 2024-05-28 2:24PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 12,437 | 25.00% |
| RIVN240719P00010000 | 2024-05-28 3:45PM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 26,426 | 3.13% |
| RIVN240719P00012500 | 2024-05-28 1:58PM EDT | 12.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 28 | 18,990 | 0.00% |
| RIVN240719P00015000 | 2024-05-28 10:41AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,632 | 0.00% |
| RIVN240719P00017500 | 2024-05-23 11:57AM EDT | 17.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 18 | 5,328 | 0.00% |
| RIVN240719P00020000 | 2024-05-21 12:25PM EDT | 20.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RIVN240719P00022500 | 2024-05-08 10:34AM EDT | 22.50 | 12.86 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
