Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.559,63 -147,22 (-0,23%) CMC Crypto 200
1.441,19 -5,48 (-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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620C00002500 | 2024-06-04 11:41AM EDT | 2.50 | 9.07 | 8.10 | 9.75 | 0.00 | - | 2 | 14 | 131.84% |
| RIVN250620C00005000 | 2024-06-10 2:03PM EDT | 5.00 | 7.55 | 6.30 | 7.70 | +0.05 | +0.67% | 2 | 138 | 57.03% |
| RIVN250620C00007500 | 2024-06-10 1:46PM EDT | 7.50 | 5.90 | 5.10 | 7.90 | +0.20 | +3.51% | 1 | 360 | 107.13% |
| RIVN250620C00010000 | 2024-06-10 2:29PM EDT | 10.00 | 4.61 | 4.30 | 4.70 | +0.21 | +4.77% | 104 | 8,671 | 81.15% |
| RIVN250620C00012500 | 2024-06-10 2:15PM EDT | 12.50 | 3.55 | 3.30 | 3.65 | +0.10 | +2.90% | 16 | 4,008 | 78.71% |
| RIVN250620C00015000 | 2024-06-10 2:02PM EDT | 15.00 | 2.82 | 2.45 | 3.00 | +0.21 | +8.05% | 4 | 13,783 | 77.69% |
| RIVN250620C00017500 | 2024-06-07 3:07PM EDT | 17.50 | 2.07 | 2.19 | 2.50 | 0.00 | - | 11 | 693 | 80.96% |
| RIVN250620C00020000 | 2024-06-10 3:23PM EDT | 20.00 | 1.85 | 1.77 | 1.90 | +0.15 | +8.82% | 30 | 5,128 | 79.00% |
| RIVN250620C00022500 | 2024-06-10 2:41PM EDT | 22.50 | 1.55 | 1.44 | 1.58 | +0.17 | +12.32% | 327 | 56 | 79.00% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250620P00002500 | 2024-05-20 11:31AM EDT | 2.50 | 0.21 | 0.02 | 0.52 | 0.00 | - | 2 | 5 | 118.95% |
| RIVN250620P00005000 | 2024-06-10 10:37AM EDT | 5.00 | 0.65 | 0.62 | 0.68 | -0.04 | -5.80% | 3 | 9,737 | 92.38% |
| RIVN250620P00007500 | 2024-06-10 10:03AM EDT | 7.50 | 1.47 | 1.37 | 1.48 | -0.08 | -5.16% | 1 | 1,604 | 83.89% |
| RIVN250620P00010000 | 2024-06-06 3:26PM EDT | 10.00 | 2.58 | 2.47 | 2.56 | -0.01 | -0.39% | 1 | 17,627 | 78.27% |
| RIVN250620P00012500 | 2024-06-06 9:30AM EDT | 12.50 | 4.00 | 3.85 | 4.00 | 0.00 | - | 2 | 1,689 | 74.78% |
| RIVN250620P00015000 | 2024-06-10 9:42AM EDT | 15.00 | 5.75 | 5.45 | 5.65 | -0.56 | -8.87% | 5 | 14,242 | 71.39% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 17.50 | 8.27 | 6.35 | 7.55 | 0.00 | - | 20 | 48 | 59.23% |
| RIVN250620P00020000 | 2024-06-03 10:35AM EDT | 20.00 | 10.10 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 66.60% |
