Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.348,83 -146,06 (-0,79%) Euro Stoxx 50
4.964,16 -52,32 (-1,04%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.326,40 -0,60 (-0,03%) EUR/USD
1,0732 -0,0034 (-0,31%) Bitcoin EUR
62.453,52 -2.184,15 (-3,38%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-06-07 10:45AM EDT | 2.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| RIVN251219C00005000 | 2024-06-10 3:24PM EDT | 5.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 0.00% |
| RIVN251219C00007500 | 2024-06-10 1:29PM EDT | 7.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| RIVN251219C00010000 | 2024-06-10 2:48PM EDT | 10.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 5 | 2,109 | 0.00% |
| RIVN251219C00012500 | 2024-06-10 3:26PM EDT | 12.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 27 | 1,693 | 1.56% |
| RIVN251219C00015000 | 2024-06-10 2:48PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 54 | 4,789 | 6.25% |
| RIVN251219C00017500 | 2024-06-10 3:51PM EDT | 17.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 4,595 | 6.25% |
| RIVN251219C00020000 | 2024-06-10 3:45PM EDT | 20.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 51 | 5,289 | 12.50% |
| RIVN251219C00022500 | 2024-06-07 2:07PM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,311 | 12.50% |
| RIVN251219C00025000 | 2024-06-10 3:02PM EDT | 25.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 25 | 3,141 | 12.50% |
| RIVN251219C00027500 | 2024-06-07 2:49PM EDT | 27.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 1,102 | 12.50% |
| RIVN251219C00030000 | 2024-06-07 10:52AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9,303 | 12.50% |
| RIVN251219C00032500 | 2024-06-04 2:19PM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6,532 | 25.00% |
| RIVN251219C00035000 | 2024-06-10 11:55AM EDT | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 25.00% |
| RIVN251219C00037500 | 2024-06-10 9:54AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,430 | 25.00% |
| RIVN251219C00040000 | 2024-06-10 12:38PM EDT | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 9,423 | 25.00% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-06-10 2:10PM EDT | 2.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 7,051 | 25.00% |
| RIVN251219P00005000 | 2024-06-10 3:54PM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 16,313 | 12.50% |
| RIVN251219P00007500 | 2024-06-10 9:47AM EDT | 7.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 43,209 | 12.50% |
| RIVN251219P00010000 | 2024-06-10 3:22PM EDT | 10.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 13,592 | 3.13% |
| RIVN251219P00012500 | 2024-05-23 12:56PM EDT | 12.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,363 | 0.00% |
| RIVN251219P00015000 | 2024-06-07 9:43AM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5,995 | 0.00% |
| RIVN251219P00017500 | 2024-06-05 2:21PM EDT | 17.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,610 | 0.00% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,135 | 0.00% |
| RIVN251219P00022500 | 2024-05-23 11:27AM EDT | 22.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 0.00% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 83.15% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 66.02% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 77.66% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 82.18% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 67.48% |
