Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
39.183,93 +145,77 (+0,37%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.759,72 -930,63 (-1,44%) CMC Crypto 200
1.436,47 -10,20 (-0,70%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-06-07 9:48AM EDT | 2.50 | 9.14 | 9.35 | 9.90 | 0.00 | - | 1 | 892 | 152.73% |
| RIVN250117C00004000 | 2024-05-31 12:16PM EDT | 4.00 | 6.80 | 8.00 | 8.15 | 0.00 | - | 1 | 1 | 102.34% |
| RIVN250117C00005000 | 2024-06-10 3:23PM EDT | 5.00 | 7.25 | 7.15 | 7.30 | +0.46 | +6.77% | 10 | 761 | 97.66% |
| RIVN250117C00006000 | 2024-06-07 10:14AM EDT | 6.00 | 6.30 | 6.35 | 6.50 | 0.00 | - | 4 | 0 | 93.65% |
| RIVN250117C00007500 | 2024-06-10 3:46PM EDT | 7.50 | 5.25 | 5.25 | 5.40 | +0.23 | +4.58% | 14 | 2,106 | 88.67% |
| RIVN250117C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 4.00 | 4.30 | 4.45 | 0.00 | - | - | 1 | 85.45% |
| RIVN250117C00010000 | 2024-06-10 3:34PM EDT | 10.00 | 3.82 | 3.80 | 3.90 | +0.20 | +5.52% | 148 | 37,388 | 84.67% |
| RIVN250117C00011000 | 2024-06-10 11:24AM EDT | 11.00 | 3.30 | 3.30 | 3.40 | +0.25 | +8.20% | 5 | 0 | 83.01% |
| RIVN250117C00012500 | 2024-06-10 3:33PM EDT | 12.50 | 2.76 | 2.69 | 2.80 | +0.21 | +8.24% | 56 | 20,055 | 82.03% |
| RIVN250117C00014000 | 2024-06-10 3:26PM EDT | 14.00 | 2.20 | 2.19 | 2.28 | +0.23 | +11.68% | 29 | 688 | 80.86% |
| RIVN250117C00015000 | 2024-06-10 3:44PM EDT | 15.00 | 1.94 | 1.93 | 2.00 | +0.14 | +7.78% | 849 | 27,415 | 80.71% |
| RIVN250117C00016000 | 2024-06-07 3:31PM EDT | 16.00 | 1.56 | 1.68 | 1.81 | 0.00 | - | 76 | 1,564 | 80.96% |
| RIVN250117C00017500 | 2024-06-10 3:42PM EDT | 17.50 | 1.38 | 1.39 | 1.50 | +0.10 | +7.81% | 37 | 9,078 | 80.76% |
| RIVN250117C00019000 | 2024-06-10 2:23PM EDT | 19.00 | 1.13 | 1.14 | 1.26 | +0.08 | +7.62% | 2 | 0 | 80.57% |
| RIVN250117C00020000 | 2024-06-10 3:43PM EDT | 20.00 | 1.04 | 1.01 | 1.10 | +0.09 | +9.47% | 297 | 29,583 | 80.27% |
| RIVN250117C00022500 | 2024-06-07 3:49PM EDT | 22.50 | 0.71 | 0.74 | 0.79 | 0.00 | - | 244 | 14,391 | 79.49% |
| RIVN250117C00025000 | 2024-06-10 3:21PM EDT | 25.00 | 0.59 | 0.55 | 0.60 | +0.05 | +9.26% | 70 | 13,445 | 79.54% |
| RIVN250117C00027500 | 2024-06-10 3:36PM EDT | 27.50 | 0.45 | 0.42 | 0.47 | +0.02 | +4.65% | 30 | 6,846 | 79.98% |
| RIVN250117C00030000 | 2024-06-10 12:44PM EDT | 30.00 | 0.35 | 0.32 | 0.35 | +0.06 | +20.69% | 43 | 13,858 | 79.69% |
| RIVN250117C00032500 | 2024-06-10 2:32PM EDT | 32.50 | 0.26 | 0.25 | 0.29 | -0.02 | -7.14% | 124 | 0 | 80.47% |
| RIVN250117C00035000 | 2024-06-10 1:34PM EDT | 35.00 | 0.19 | 0.20 | 0.24 | -0.03 | -13.64% | 7 | 5,685 | 81.15% |
| RIVN250117C00037500 | 2024-06-10 12:05PM EDT | 37.50 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 3 | 730 | 81.25% |
| RIVN250117C00040000 | 2024-06-10 3:43PM EDT | 40.00 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 52 | 8,459 | 81.45% |
| RIVN250117C00042500 | 2024-06-07 1:53PM EDT | 42.50 | 0.12 | 0.10 | 0.29 | 0.00 | - | 100 | 5,915 | 89.36% |
| RIVN250117C00045000 | 2024-06-03 3:03PM EDT | 45.00 | 0.30 | 0.06 | 0.35 | 0.00 | - | 8 | 1,716 | 92.97% |
| RIVN250117C00047500 | 2024-06-10 11:16AM EDT | 47.50 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 60 | 0 | 80.86% |
| RIVN250117C00050000 | 2024-06-10 3:54PM EDT | 50.00 | 0.07 | 0.07 | 0.17 | 0.00 | - | 202 | 11,134 | 90.04% |
| RIVN250117C00055000 | 2024-06-10 3:26PM EDT | 55.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 39 | 4,735 | 85.74% |
| RIVN250117C00060000 | 2024-06-10 12:44PM EDT | 60.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 30 | 5,165 | 86.33% |
| RIVN250117C00065000 | 2024-06-10 1:56PM EDT | 65.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 0 | 88.28% |
| RIVN250117C00070000 | 2024-06-10 3:35PM EDT | 70.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 200 | 2,758 | 88.28% |
| RIVN250117C00075000 | 2024-06-10 3:19PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 105 | 6,110 | 92.97% |
| RIVN250117C00080000 | 2024-06-10 3:34PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 118 | 0 | 92.19% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-06-10 12:13PM EDT | 2.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 129 | 6,669 | 113.28% |
| RIVN250117P00004000 | 2024-06-06 2:46PM EDT | 4.00 | 0.23 | 0.08 | 0.36 | 0.00 | - | 8 | 23 | 104.30% |
| RIVN250117P00005000 | 2024-06-10 3:53PM EDT | 5.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 40 | 30,788 | 94.14% |
| RIVN250117P00006000 | 2024-06-10 12:42PM EDT | 6.00 | 0.50 | 0.47 | 0.51 | -0.04 | -7.41% | 4,218 | 4,222 | 89.45% |
| RIVN250117P00007500 | 2024-06-10 3:53PM EDT | 7.50 | 0.85 | 0.84 | 0.88 | -0.07 | -7.61% | 43 | 94,128 | 84.38% |
| RIVN250117P00009000 | 2024-06-07 3:58PM EDT | 9.00 | 1.48 | 1.36 | 1.40 | 0.00 | - | 5 | 11 | 80.96% |
| RIVN250117P00010000 | 2024-06-10 2:38PM EDT | 10.00 | 1.82 | 1.78 | 1.82 | -0.09 | -4.71% | 101 | 60,961 | 78.91% |
| RIVN250117P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 2.36 | 2.27 | 2.32 | -0.04 | -1.67% | 10 | 71 | 77.49% |
| RIVN250117P00012500 | 2024-06-07 10:01AM EDT | 12.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 36,134 | 75.78% |
| RIVN250117P00014000 | 2024-06-07 3:58PM EDT | 14.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 10 | 10 | 74.37% |
| RIVN250117P00015000 | 2024-06-10 3:23PM EDT | 15.00 | 4.80 | 4.75 | 4.95 | -0.12 | -2.44% | 2 | 30,576 | 74.02% |
| RIVN250117P00016000 | 2024-06-07 3:53PM EDT | 16.00 | 5.57 | 5.50 | 5.65 | -0.18 | -3.13% | 8 | 5 | 72.71% |
| RIVN250117P00017500 | 2024-06-05 2:13PM EDT | 17.50 | 7.20 | 6.65 | 6.80 | 0.00 | - | 1 | 12,546 | 70.61% |
| RIVN250117P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 8.25 | 7.90 | 8.45 | 0.00 | - | 5 | 9 | 75.93% |
| RIVN250117P00020000 | 2024-06-06 1:42PM EDT | 20.00 | 8.98 | 8.75 | 8.90 | 0.00 | - | 1 | 21,325 | 68.46% |
| RIVN250117P00022500 | 2024-06-06 12:13PM EDT | 22.50 | 11.45 | 10.95 | 11.15 | 0.00 | - | 30 | 4,725 | 66.11% |
| RIVN250117P00025000 | 2024-06-10 11:38AM EDT | 25.00 | 13.50 | 13.30 | 13.65 | -0.03 | -0.22% | 1 | 1,874 | 69.34% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.05 | 0.00 | - | 1 | 453 | 112.70% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 20.75 | 22.30 | 0.00 | - | 1 | 1 | 108.79% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 170.21% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 145.61% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 100.78% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 130.37% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 140.72% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 131.45% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 141.70% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-07 9:59AM EDT | 80.00 | 69.40 | 67.70 | 68.60 | 0.00 | - | 1 | 0 | 92.19% |
