Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
18.346,90 -147,99 (-0,80%) Euro Stoxx 50
4.962,96 -53,52 (-1,07%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.329,00 +2,00 (+0,09%) EUR/USD
1,0728 -0,0037 (-0,34%) Bitcoin EUR
62.415,25 -2.267,16 (-3,51%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:15.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614C00015000 | 2024-06-10 3:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 1,211 | 50.00% |
| RIVN240621C00015000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 48,174 | 25.00% |
| RIVN240628C00015000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,227 | 7,916 | 25.00% |
| RIVN240705C00015000 | 2024-06-10 3:26PM EDT | 2024-07-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 251 | 7,964 | 25.00% |
| RIVN240712C00015000 | 2024-06-10 3:24PM EDT | 2024-07-12 | 0.29 | 0.00 | 0.00 | 0.00 | - | 69 | 170 | 25.00% |
| RIVN240719C00015000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 317 | 15,408 | 25.00% |
| RIVN240726C00015000 | 2024-06-10 3:30PM EDT | 2024-07-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 12.50% |
| RIVN240816C00015000 | 2024-06-10 3:50PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 868 | 20,978 | 12.50% |
| RIVN240920C00015000 | 2024-06-10 3:38PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 271 | 12,504 | 12.50% |
| RIVN241018C00015000 | 2024-06-10 3:29PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 58 | 6,763 | 12.50% |
| RIVN241220C00015000 | 2024-06-10 1:47PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 2,396 | 6.25% |
| RIVN250117C00015000 | 2024-06-10 3:44PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 849 | 26,730 | 6.25% |
| RIVN250321C00015000 | 2024-06-10 3:26PM EDT | 2025-03-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,068 | 6.25% |
| RIVN250620C00015000 | 2024-06-10 2:02PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 13,784 | 6.25% |
| RIVN250919C00015000 | 2024-06-07 9:59AM EDT | 2025-09-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 6.25% |
| RIVN251219C00015000 | 2024-06-10 2:48PM EDT | 2025-12-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 54 | 4,789 | 6.25% |
| RIVN260116C00015000 | 2024-06-10 3:19PM EDT | 2026-01-16 | 3.76 | 0.00 | 0.00 | 0.00 | - | 60 | 19,005 | 6.25% |
| RIVN261218C00015000 | 2024-06-10 3:19PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 654 | 3.13% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00015000 | 2024-05-30 9:34AM EDT | 2024-06-14 | 4.48 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| RIVN240621P00015000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 164 | 29,446 | 0.00% |
| RIVN240628P00015000 | 2024-06-10 3:24PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| RIVN240705P00015000 | 2024-06-06 3:27PM EDT | 2024-07-05 | 3.52 | 0.00 | 0.00 | 0.00 | - | 84 | 82 | 0.00% |
| RIVN240719P00015000 | 2024-06-10 3:25PM EDT | 2024-07-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 19 | 1,710 | 0.00% |
| RIVN240816P00015000 | 2024-06-10 3:58PM EDT | 2024-08-16 | 3.82 | 0.00 | 0.00 | 0.00 | - | 11 | 3,348 | 0.00% |
| RIVN240920P00015000 | 2024-06-07 10:09AM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8,863 | 0.00% |
| RIVN241018P00015000 | 2024-06-07 1:00PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10,392 | 0.00% |
| RIVN241220P00015000 | 2024-06-10 3:16PM EDT | 2024-12-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 113 | 513 | 0.00% |
| RIVN250117P00015000 | 2024-06-10 3:23PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 30,576 | 0.00% |
| RIVN250321P00015000 | 2024-05-30 3:05PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 466 | 0.00% |
| RIVN250620P00015000 | 2024-06-10 9:42AM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 14,242 | 0.00% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN251219P00015000 | 2024-06-07 9:43AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5,995 | 0.00% |
| RIVN260116P00015000 | 2024-06-10 9:42AM EDT | 2026-01-16 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 27,021 | 0.00% |
| RIVN261218P00015000 | 2024-06-10 11:04AM EDT | 2026-12-18 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
