Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.483,68 -218,24 (-0,34%) CMC Crypto 200
1.441,22 -5,45 (-0,38%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-05-31 3:31PM EDT | 2.50 | 8.31 | 9.30 | 9.50 | 0.00 | - | 1 | 15 | 104.69% |
| RIVN241220C00004000 | 2024-06-04 12:11PM EDT | 4.00 | 7.90 | 7.80 | 8.10 | +0.37 | +4.91% | 2 | 20 | 88.28% |
| RIVN241220C00005000 | 2024-06-06 1:37PM EDT | 5.00 | 7.05 | 7.10 | 7.25 | 0.00 | - | 1 | 258 | 99.41% |
| RIVN241220C00006000 | 2024-06-07 3:59PM EDT | 6.00 | 6.05 | 6.30 | 6.45 | 0.00 | - | 2 | 4 | 96.58% |
| RIVN241220C00007500 | 2024-06-10 3:25PM EDT | 7.50 | 5.30 | 5.15 | 5.30 | +0.18 | +3.52% | 1 | 737 | 89.84% |
| RIVN241220C00009000 | 2024-06-10 1:29PM EDT | 9.00 | 4.30 | 4.05 | 4.30 | +0.30 | +7.50% | 3 | 6 | 83.50% |
| RIVN241220C00010000 | 2024-06-10 3:02PM EDT | 10.00 | 3.66 | 3.65 | 3.75 | +0.18 | +5.17% | 36 | 1,948 | 85.21% |
| RIVN241220C00011000 | 2024-06-10 3:53PM EDT | 11.00 | 3.20 | 3.15 | 3.25 | +0.05 | +1.59% | 380 | 1,330 | 83.79% |
| RIVN241220C00012500 | 2024-06-10 1:52PM EDT | 12.50 | 2.55 | 2.54 | 2.62 | +0.25 | +10.87% | 16 | 1,713 | 82.62% |
| RIVN241220C00014000 | 2024-06-10 3:31PM EDT | 14.00 | 2.10 | 2.04 | 2.20 | +0.09 | +4.48% | 22 | 6 | 83.01% |
| RIVN241220C00015000 | 2024-06-10 1:47PM EDT | 15.00 | 1.78 | 1.77 | 1.91 | +0.13 | +7.88% | 6 | 2,399 | 82.52% |
| RIVN241220C00016000 | 2024-06-10 3:07PM EDT | 16.00 | 1.55 | 1.51 | 1.65 | +0.15 | +10.71% | 2 | 286 | 81.54% |
| RIVN241220C00017500 | 2024-06-10 1:15PM EDT | 17.50 | 1.26 | 1.26 | 1.32 | +0.03 | +2.44% | 11 | 1,258 | 81.45% |
| RIVN241220C00019000 | 2024-06-10 3:41PM EDT | 19.00 | 1.04 | 1.03 | 1.26 | +0.01 | +0.97% | 12 | 27 | 84.23% |
| RIVN241220C00020000 | 2024-06-10 1:41PM EDT | 20.00 | 0.90 | 0.90 | 1.00 | +0.08 | +9.76% | 79 | 635 | 82.13% |
| RIVN241220C00022500 | 2024-06-10 3:33PM EDT | 22.50 | 0.68 | 0.65 | 0.86 | 0.00 | - | 6 | 343 | 84.47% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-06-10 3:25PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 104 | 286 | 114.06% |
| RIVN241220P00004000 | 2024-05-31 1:34PM EDT | 4.00 | 0.19 | 0.03 | 0.31 | 0.00 | - | 3 | 3 | 104.30% |
| RIVN241220P00005000 | 2024-06-07 3:37PM EDT | 5.00 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 4 | 4,106 | 93.95% |
| RIVN241220P00006000 | 2024-06-07 3:35PM EDT | 6.00 | 0.45 | 0.40 | 0.42 | 0.00 | - | 5 | 31 | 89.84% |
| RIVN241220P00007500 | 2024-06-10 3:34PM EDT | 7.50 | 0.77 | 0.75 | 0.77 | -0.05 | -6.10% | 3,325 | 5,033 | 85.16% |
| RIVN241220P00009000 | 2024-06-10 3:35PM EDT | 9.00 | 1.26 | 1.24 | 1.28 | -0.10 | -7.35% | 6 | 37 | 81.79% |
| RIVN241220P00010000 | 2024-06-07 3:26PM EDT | 10.00 | 1.81 | 1.65 | 1.69 | 0.00 | - | 22 | 6,249 | 79.74% |
| RIVN241220P00011000 | 2024-06-10 3:53PM EDT | 11.00 | 2.15 | 2.12 | 2.17 | -0.05 | -2.27% | 366 | 1,648 | 77.93% |
| RIVN241220P00012500 | 2024-06-10 11:35AM EDT | 12.50 | 3.01 | 2.97 | 3.05 | -0.16 | -5.05% | 2 | 253 | 76.76% |
| RIVN241220P00014000 | 2024-06-06 3:09PM EDT | 14.00 | 4.00 | 3.90 | 4.00 | -0.07 | -1.72% | 1 | 16 | 74.32% |
| RIVN241220P00015000 | 2024-06-10 3:16PM EDT | 15.00 | 4.69 | 4.60 | 4.90 | -0.06 | -1.26% | 113 | 416 | 76.12% |
| RIVN241220P00016000 | 2024-06-07 11:43AM EDT | 16.00 | 5.47 | 5.35 | 5.50 | 0.00 | - | 10 | 10 | 73.10% |
| RIVN241220P00017500 | 2024-06-04 2:59PM EDT | 17.50 | 7.03 | 6.55 | 6.70 | 0.00 | - | 1 | 42 | 72.17% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 20.00 | 10.18 | 8.80 | 8.95 | 0.00 | - | - | 10 | 74.90% |
