Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.859,38 +60,39 (+0,16%) Bitcoin EUR
64.933,09 +137,47 (+0,21%) CMC Crypto 200
1.447,28 +0,61 (+0,04%) Nasdaq Compositive
17.167,12 +34,00 (+0,20%) S&P 500
5.356,85 +9,86 (+0,18%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2.50 | 7.96 | 9.35 | 9.50 | 0.00 | - | 1 | 8 | 103.13% |
| RIVN250321C00005000 | 2024-06-06 3:10PM EDT | 5.00 | 7.15 | 7.20 | 7.35 | 0.00 | - | 1 | 16 | 91.41% |
| RIVN250321C00007500 | 2024-06-10 11:07AM EDT | 7.50 | 5.45 | 5.05 | 5.60 | +0.05 | +0.93% | 7 | 143 | 79.00% |
| RIVN250321C00010000 | 2024-06-10 2:38PM EDT | 10.00 | 4.15 | 4.05 | 4.20 | +0.25 | +6.41% | 5 | 1,482 | 83.01% |
| RIVN250321C00012500 | 2024-06-10 11:42AM EDT | 12.50 | 3.00 | 3.05 | 3.10 | +0.09 | +3.09% | 50 | 8,966 | 80.81% |
| RIVN250321C00015000 | 2024-06-10 11:38AM EDT | 15.00 | 2.30 | 2.27 | 2.34 | +0.10 | +4.55% | 6 | 1,072 | 79.54% |
| RIVN250321C00017500 | 2024-06-06 3:28PM EDT | 17.50 | 1.71 | 1.69 | 1.81 | 0.00 | - | 11 | 449 | 78.91% |
| RIVN250321C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 1.35 | 1.34 | 1.39 | +0.09 | +7.14% | 1 | 733 | 79.15% |
| RIVN250321C00022500 | 2024-06-06 3:55PM EDT | 22.50 | 1.09 | 1.04 | 1.10 | 0.00 | - | 22 | 63 | 79.20% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 121.88% |
| RIVN250321P00005000 | 2024-06-03 2:11PM EDT | 5.00 | 0.53 | 0.42 | 0.46 | 0.00 | - | 3 | 626 | 91.99% |
| RIVN250321P00007500 | 2024-06-10 1:31PM EDT | 7.50 | 1.09 | 1.08 | 1.13 | -0.06 | -5.22% | 2 | 3,237 | 83.89% |
| RIVN250321P00010000 | 2024-06-07 9:56AM EDT | 10.00 | 2.15 | 2.10 | 2.48 | 0.00 | - | 5 | 4,689 | 83.20% |
| RIVN250321P00012500 | 2024-06-06 3:44PM EDT | 12.50 | 3.54 | 3.45 | 3.55 | 0.00 | - | 1 | 156 | 75.05% |
| RIVN250321P00015000 | 2024-05-30 3:05PM EDT | 15.00 | 5.70 | 5.10 | 5.20 | 0.00 | - | 7 | 0 | 72.07% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 17.50 | 8.14 | 7.00 | 7.10 | 0.00 | - | 5 | 6 | 70.07% |
