Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
39.161,06 +122,90 (+0,31%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
62.926,11 -1.685,60 (-2,61%) CMC Crypto 200
1.407,24 -39,43 (-2,72%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-06-10 3:38PM EDT | 2.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN260116C00005000 | 2024-06-10 3:24PM EDT | 5.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116C00007500 | 2024-06-07 9:57AM EDT | 7.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN260116C00010000 | 2024-06-10 3:31PM EDT | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN260116C00012500 | 2024-06-10 3:55PM EDT | 12.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RIVN260116C00015000 | 2024-06-10 3:19PM EDT | 15.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| RIVN260116C00017500 | 2024-06-10 3:49PM EDT | 17.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| RIVN260116C00020000 | 2024-06-10 3:24PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| RIVN260116C00022500 | 2024-06-10 10:24AM EDT | 22.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIVN260116C00025000 | 2024-06-10 9:49AM EDT | 25.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIVN260116C00027500 | 2024-06-10 11:04AM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RIVN260116C00030000 | 2024-06-10 3:40PM EDT | 30.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RIVN260116C00032500 | 2024-06-10 10:48AM EDT | 32.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RIVN260116C00035000 | 2024-06-10 2:23PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN260116C00037500 | 2024-06-06 1:33PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RIVN260116C00040000 | 2024-06-10 12:43PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-06-06 12:24PM EDT | 2.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RIVN260116P00005000 | 2024-06-10 3:54PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| RIVN260116P00007500 | 2024-06-10 3:57PM EDT | 7.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RIVN260116P00010000 | 2024-06-10 2:20PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RIVN260116P00012500 | 2024-06-10 3:17PM EDT | 12.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00015000 | 2024-06-10 9:42AM EDT | 15.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00017500 | 2024-06-06 11:23AM EDT | 17.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00020000 | 2024-06-05 3:41PM EDT | 20.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00022500 | 2024-05-06 3:50PM EDT | 22.50 | 13.25 | 11.65 | 12.55 | 0.00 | - | 1 | 2,898 | 62.70% |
| RIVN260116P00025000 | 2024-06-10 3:13PM EDT | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 17.00 | 20.00 | 0.00 | - | 4 | 159 | 96.02% |
| RIVN260116P00030000 | 2024-06-05 3:36PM EDT | 30.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 85.16% |
| RIVN260116P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 95.41% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
