Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.849,43 +50,44 (+0,13%) Bitcoin EUR
64.866,81 +22,59 (+0,03%) CMC Crypto 200
1.450,60 +3,93 (+0,27%) Nasdaq Compositive
17.159,73 +26,60 (+0,16%) S&P 500
5.354,98 +7,99 (+0,15%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-06-06 10:42AM EDT | 2.50 | 8.85 | 9.15 | 9.35 | 0.00 | - | 1 | 20 | 171.88% |
| RIVN240816C00005000 | 2024-06-10 11:30AM EDT | 5.00 | 6.90 | 6.70 | 6.80 | 0.00 | - | 2 | 72 | 0.00% |
| RIVN240816C00007500 | 2024-06-07 2:07PM EDT | 7.50 | 4.23 | 4.45 | 4.55 | 0.00 | - | 6 | 1,033 | 84.77% |
| RIVN240816C00009000 | 2024-06-10 11:42AM EDT | 9.00 | 3.35 | 3.25 | 3.35 | +0.20 | +6.35% | 303 | 762 | 83.40% |
| RIVN240816C00010000 | 2024-06-10 2:20PM EDT | 10.00 | 2.65 | 2.62 | 2.66 | +0.13 | +5.16% | 72 | 6,994 | 83.69% |
| RIVN240816C00011000 | 2024-06-10 2:12PM EDT | 11.00 | 2.10 | 2.08 | 2.11 | +0.15 | +7.69% | 319 | 1,505 | 84.47% |
| RIVN240816C00012500 | 2024-06-10 2:20PM EDT | 12.50 | 1.43 | 1.43 | 1.44 | +0.06 | +4.38% | 185 | 26,827 | 84.08% |
| RIVN240816C00014000 | 2024-06-10 1:50PM EDT | 14.00 | 1.01 | 0.97 | 1.00 | +0.09 | +9.78% | 71 | 699 | 84.96% |
| RIVN240816C00015000 | 2024-06-10 2:20PM EDT | 15.00 | 0.75 | 0.75 | 0.78 | +0.07 | +10.00% | 714 | 20,805 | 85.55% |
| RIVN240816C00016000 | 2024-06-10 2:12PM EDT | 16.00 | 0.58 | 0.57 | 0.61 | +0.04 | +7.41% | 403 | 719 | 85.84% |
| RIVN240816C00017500 | 2024-06-10 2:07PM EDT | 17.50 | 0.40 | 0.39 | 0.41 | +0.03 | +8.11% | 39 | 12,065 | 86.33% |
| RIVN240816C00019000 | 2024-06-10 10:53AM EDT | 19.00 | 0.29 | 0.27 | 0.31 | +0.02 | +7.41% | 11 | 23 | 88.48% |
| RIVN240816C00020000 | 2024-06-10 12:50PM EDT | 20.00 | 0.22 | 0.21 | 0.25 | +0.03 | +15.79% | 9 | 11,554 | 89.06% |
| RIVN240816C00022500 | 2024-06-10 11:24AM EDT | 22.50 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 61 | 804 | 90.43% |
| RIVN240816C00025000 | 2024-06-10 9:46AM EDT | 25.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 5 | 1,510 | 92.58% |
| RIVN240816C00027500 | 2024-06-07 2:40PM EDT | 27.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 1,802 | 96.88% |
| RIVN240816C00030000 | 2024-06-10 12:50PM EDT | 30.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 16 | 6,067 | 98.44% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-05-29 12:53PM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 17 | 454 | 195.31% |
| RIVN240816P00004000 | 2024-05-31 2:37PM EDT | 4.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 31 | 121.88% |
| RIVN240816P00005000 | 2024-06-10 12:55PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 44 | 624 | 106.25% |
| RIVN240816P00006000 | 2024-06-03 3:53PM EDT | 6.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 20 | 21 | 101.56% |
| RIVN240816P00007500 | 2024-06-10 10:32AM EDT | 7.50 | 0.24 | 0.21 | 0.22 | +0.01 | +4.35% | 13 | 9,145 | 90.04% |
| RIVN240816P00009000 | 2024-06-10 1:34PM EDT | 9.00 | 0.53 | 0.51 | 0.54 | -0.04 | -7.02% | 467 | 391 | 87.11% |
| RIVN240816P00010000 | 2024-06-10 1:18PM EDT | 10.00 | 0.84 | 0.85 | 0.87 | -0.09 | -9.68% | 43 | 17,521 | 86.43% |
| RIVN240816P00011000 | 2024-06-10 1:34PM EDT | 11.00 | 1.25 | 1.27 | 1.30 | -0.12 | -8.76% | 28 | 505 | 85.25% |
| RIVN240816P00012500 | 2024-06-10 2:15PM EDT | 12.50 | 2.11 | 2.12 | 2.14 | -0.12 | -5.38% | 49 | 11,209 | 85.16% |
| RIVN240816P00014000 | 2024-06-04 3:41PM EDT | 14.00 | 3.55 | 3.10 | 3.20 | 0.00 | - | 10 | 10 | 84.47% |
| RIVN240816P00015000 | 2024-06-07 12:57PM EDT | 15.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 6 | 3,344 | 86.13% |
| RIVN240816P00016000 | 2024-06-06 10:05AM EDT | 16.00 | 5.15 | 4.70 | 4.80 | 0.00 | - | - | 12 | 84.96% |
| RIVN240816P00017500 | 2024-06-10 1:39PM EDT | 17.50 | 6.00 | 6.05 | 6.10 | -0.11 | -1.80% | 3 | 236 | 86.33% |
| RIVN240816P00020000 | 2024-06-07 9:39AM EDT | 20.00 | 8.30 | 8.35 | 8.45 | -0.18 | -2.12% | 1 | 564 | 88.67% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 178.03% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 165.82% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 15.95 | 16.45 | 0.00 | - | 1 | 0 | 151.37% |
