Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.553,28 -124,59 (-0,67%) Euro Stoxx 50
4.996,85 -33,50 (-0,67%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,00 -14,50 (-0,62%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.487,59 -367,61 (-0,58%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:2.50
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00002500 | 2024-05-28 9:30AM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240816C00002500 | 2024-05-28 10:46AM EDT | 2024-08-16 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920C00002500 | 2024-05-28 10:24AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018C00002500 | 2024-05-22 11:47AM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241220C00002500 | 2024-05-22 9:55AM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN250117C00002500 | 2024-05-28 9:53AM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2025-03-21 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN250919C00002500 | 2024-05-24 10:38AM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219C00002500 | 2024-05-28 3:52PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116C00002500 | 2024-05-28 11:19AM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN261218C00002500 | 2024-05-28 11:29AM EDT | 2026-12-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN241018P00002500 | 2024-05-28 2:40PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| RIVN241220P00002500 | 2024-05-23 12:48PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| RIVN250117P00002500 | 2024-05-24 1:56PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN250620P00002500 | 2024-05-20 11:31AM EDT | 2025-06-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN251219P00002500 | 2024-05-24 11:18AM EDT | 2025-12-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RIVN260116P00002500 | 2024-05-24 1:59PM EDT | 2026-01-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN261218P00002500 | 2024-05-28 12:10PM EDT | 2026-12-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
