Deutsche Märkte schließen in 6 Stunden 46 Minuten
DAX
18.607,73 -70,14 (-0,38%) Euro Stoxx 50
5.010,40 -19,95 (-0,40%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,50 -8,00 (-0,34%) EUR/USD
1,0840 -0,0021 (-0,20%) Bitcoin EUR
62.507,64 -226,57 (-0,36%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:12.50
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00012500 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 50.00% |
| RIVN240607C00012500 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| RIVN240614C00012500 | 2024-05-28 3:50PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| RIVN240621C00012500 | 2024-05-28 3:51PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| RIVN240628C00012500 | 2024-05-28 3:55PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RIVN240705C00012500 | 2024-05-28 3:28PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| RIVN240719C00012500 | 2024-05-28 3:55PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,180 | 0 | 12.50% |
| RIVN240816C00012500 | 2024-05-28 3:59PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| RIVN240920C00012500 | 2024-05-28 3:57PM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| RIVN241018C00012500 | 2024-05-28 3:15PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIVN241220C00012500 | 2024-05-28 3:16PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RIVN250117C00012500 | 2024-05-28 2:35PM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| RIVN250321C00012500 | 2024-05-28 12:53PM EDT | 2025-03-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RIVN250620C00012500 | 2024-05-28 2:42PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RIVN250919C00012500 | 2024-05-28 1:09PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| RIVN251219C00012500 | 2024-05-28 3:52PM EDT | 2025-12-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RIVN260116C00012500 | 2024-05-28 12:48PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RIVN261218C00012500 | 2024-05-28 3:59PM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00012500 | 2024-05-28 12:28PM EDT | 2024-05-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240607P00012500 | 2024-05-28 12:14PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240614P00012500 | 2024-05-28 12:28PM EDT | 2024-06-14 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-05-28 2:30PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RIVN240628P00012500 | 2024-05-28 10:17AM EDT | 2024-06-28 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240705P00012500 | 2024-05-24 10:08AM EDT | 2024-07-05 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00012500 | 2024-05-28 1:58PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN240816P00012500 | 2024-05-28 12:14PM EDT | 2024-08-16 | 2.78 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RIVN240920P00012500 | 2024-05-24 2:01PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00012500 | 2024-05-28 1:38PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RIVN241220P00012500 | 2024-05-28 11:31AM EDT | 2024-12-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-05-28 11:31AM EDT | 2025-01-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250321P00012500 | 2024-05-28 9:30AM EDT | 2025-03-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RIVN250620P00012500 | 2024-05-22 2:11PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 2025-09-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00012500 | 2024-05-23 12:56PM EDT | 2025-12-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00012500 | 2024-05-22 3:00PM EDT | 2026-01-16 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN261218P00012500 | 2024-05-21 10:48AM EDT | 2026-12-18 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
