Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.563,62 -114,25 (-0,61%) Euro Stoxx 50
4.992,93 -37,42 (-0,74%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,70 -9,80 (-0,42%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.546,16 -621,82 (-0,98%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-05-28 10:24AM EDT | 2.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| RIVN240920C00005000 | 2024-05-28 9:30AM EDT | 5.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| RIVN240920C00007500 | 2024-05-28 1:46PM EDT | 7.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN240920C00010000 | 2024-05-28 3:41PM EDT | 10.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 360 | 14,222 | 0.00% |
| RIVN240920C00012500 | 2024-05-28 3:57PM EDT | 12.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 240 | 8,877 | 6.25% |
| RIVN240920C00015000 | 2024-05-28 3:57PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 65 | 12,363 | 12.50% |
| RIVN240920C00017500 | 2024-05-28 1:41PM EDT | 17.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 39 | 2,638 | 25.00% |
| RIVN240920C00020000 | 2024-05-28 1:52PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 5,839 | 25.00% |
| RIVN240920C00022500 | 2024-05-28 3:57PM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 1,559 | 25.00% |
| RIVN240920C00025000 | 2024-05-28 3:03PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN240920C00027500 | 2024-05-24 12:00PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 50.00% |
| RIVN240920C00030000 | 2024-05-28 10:41AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240920C00032500 | 2024-05-24 9:34AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 621 | 50.00% |
| RIVN240920C00035000 | 2024-05-28 12:46PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 1,882 | 50.00% |
| RIVN240920C00037500 | 2024-05-24 1:12PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 1,625 | 50.00% |
| RIVN240920P00005000 | 2024-05-28 2:10PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 133 | 16,126 | 25.00% |
| RIVN240920P00007500 | 2024-05-28 1:23PM EDT | 7.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN240920P00010000 | 2024-05-28 3:01PM EDT | 10.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RIVN240920P00012500 | 2024-05-24 2:01PM EDT | 12.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00015000 | 2024-05-28 3:24PM EDT | 15.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240920P00017500 | 2024-05-20 9:46AM EDT | 17.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00022500 | 2024-05-22 1:24PM EDT | 22.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 80.47% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 160.25% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 143.26% |
