Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.572,52 -105,35 (-0,56%) Euro Stoxx 50
4.997,60 -32,75 (-0,65%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.610,32 -585,88 (-0,93%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:10.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00010000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| RIVN240607C00010000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| RIVN240614C00010000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RIVN240621C00010000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-05-28 11:47AM EDT | 2024-06-28 | 1.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240705C00010000 | 2024-05-28 2:57PM EDT | 2024-07-05 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240719C00010000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| RIVN240816C00010000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| RIVN240920C00010000 | 2024-05-28 3:41PM EDT | 2024-09-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| RIVN241018C00010000 | 2024-05-28 3:45PM EDT | 2024-10-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| RIVN241220C00010000 | 2024-05-28 1:26PM EDT | 2024-12-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-05-28 3:40PM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| RIVN250321C00010000 | 2024-05-28 11:57AM EDT | 2025-03-21 | 3.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN250620C00010000 | 2024-05-24 2:22PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250919C00010000 | 2024-05-24 3:59PM EDT | 2025-09-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN251219C00010000 | 2024-05-24 11:28AM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RIVN260116C00010000 | 2024-05-28 2:57PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RIVN261218C00010000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 5.22 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00010000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,173 | 0 | 12.50% |
| RIVN240607P00010000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
| RIVN240614P00010000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| RIVN240621P00010000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 6.25% |
| RIVN240628P00010000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| RIVN240705P00010000 | 2024-05-28 2:14PM EDT | 2024-07-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RIVN240719P00010000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| RIVN240816P00010000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 3.13% |
| RIVN240920P00010000 | 2024-05-28 3:01PM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RIVN241018P00010000 | 2024-05-28 11:19AM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RIVN241220P00010000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RIVN250117P00010000 | 2024-05-28 3:54PM EDT | 2025-01-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| RIVN250321P00010000 | 2024-05-24 3:40PM EDT | 2025-03-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIVN250620P00010000 | 2024-05-24 11:39AM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RIVN250919P00010000 | 2024-05-28 3:22PM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| RIVN251219P00010000 | 2024-05-28 9:51AM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RIVN260116P00010000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RIVN261218P00010000 | 2024-05-28 12:51PM EDT | 2026-12-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
