Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.528,66 -149,21 (-0,80%) Euro Stoxx 50
4.982,04 -48,31 (-0,96%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,70 -11,80 (-0,50%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.551,37 -449,96 (-0,71%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919C00002500 | 2024-05-24 10:38AM EDT | 2.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN250919C00005000 | 2024-05-22 11:48AM EDT | 5.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| RIVN250919C00007500 | 2024-05-23 12:50PM EDT | 7.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| RIVN250919C00010000 | 2024-05-24 3:59PM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 517 | 0.00% |
| RIVN250919C00012500 | 2024-05-28 1:09PM EDT | 12.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 64 | 1,644 | 3.13% |
| RIVN250919C00015000 | 2024-05-28 10:12AM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 6.25% |
| RIVN250919C00017500 | 2024-05-24 12:04PM EDT | 17.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| RIVN250919C00020000 | 2024-05-22 10:55AM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,005 | 12.50% |
| RIVN250919C00022500 | 2024-05-28 10:37AM EDT | 22.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| RIVN250919P00005000 | 2024-05-10 10:27AM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 12.50% |
| RIVN250919P00007500 | 2024-05-24 1:32PM EDT | 7.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 6.25% |
| RIVN250919P00010000 | 2024-05-28 3:22PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 369 | 1.56% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 12.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 17.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
