Deutsche Märkte schließen in 7 Stunden 7 Minuten
DAX
18.588,64 -89,23 (-0,48%) Euro Stoxx 50
5.006,17 -24,18 (-0,48%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.352,00 -4,50 (-0,19%) EUR/USD
1,0844 -0,0018 (-0,16%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:17.50
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00017500 | 2024-05-23 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00017500 | 2024-05-28 3:37PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RIVN240719C00017500 | 2024-05-28 3:11PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RIVN240816C00017500 | 2024-05-28 12:19PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RIVN240920C00017500 | 2024-05-28 1:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| RIVN241018C00017500 | 2024-05-28 3:14PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN241220C00017500 | 2024-05-28 3:28PM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RIVN250117C00017500 | 2024-05-28 3:31PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RIVN250321C00017500 | 2024-05-28 3:38PM EDT | 2025-03-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIVN250620C00017500 | 2024-05-28 11:53AM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RIVN250919C00017500 | 2024-05-24 12:04PM EDT | 2025-09-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIVN251219C00017500 | 2024-05-23 1:07PM EDT | 2025-12-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN260116C00017500 | 2024-05-28 11:19AM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN261218C00017500 | 2024-05-24 3:57PM EDT | 2026-12-18 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 6.75 | 7.10 | 0.00 | - | 10 | 2 | 268.75% |
| RIVN240621P00017500 | 2024-05-28 9:51AM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00017500 | 2024-05-23 11:57AM EDT | 2024-07-19 | 7.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RIVN240816P00017500 | 2024-05-24 12:25PM EDT | 2024-08-16 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00017500 | 2024-05-20 9:46AM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018P00017500 | 2024-05-20 11:13AM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241220P00017500 | 2024-05-24 3:41PM EDT | 2024-12-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-05-28 11:31AM EDT | 2025-01-17 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 2025-06-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00017500 | 2024-05-23 11:27AM EDT | 2025-12-19 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN260116P00017500 | 2024-05-28 9:48AM EDT | 2026-01-16 | 8.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
