Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.599,99 -77,88 (-0,42%) Euro Stoxx 50
5.009,49 -20,86 (-0,41%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,60 -8,90 (-0,38%) EUR/USD
1,0839 -0,0022 (-0,21%) Bitcoin EUR
62.528,98 -275,98 (-0,44%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00020000 | 2024-05-28 9:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| RIVN240607C00020000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| RIVN240614C00020000 | 2024-05-17 3:17PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621C00020000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN240628C00020000 | 2024-05-28 10:20AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240705C00020000 | 2024-05-28 10:19AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240719C00020000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240816C00020000 | 2024-05-28 2:53PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIVN240920C00020000 | 2024-05-28 1:52PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| RIVN241018C00020000 | 2024-05-28 3:14PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RIVN241220C00020000 | 2024-05-28 12:59PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN250117C00020000 | 2024-05-28 3:15PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| RIVN250321C00020000 | 2024-05-28 3:30PM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RIVN250620C00020000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIVN250919C00020000 | 2024-05-22 10:55AM EDT | 2025-09-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN251219C00020000 | 2024-05-28 2:14PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RIVN260116C00020000 | 2024-05-28 2:42PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RIVN261218C00020000 | 2024-05-28 3:41PM EDT | 2026-12-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00020000 | 2024-05-14 10:11AM EDT | 2024-06-14 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240621P00020000 | 2024-05-15 11:46AM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240719P00020000 | 2024-05-21 12:25PM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240816P00020000 | 2024-05-16 11:32AM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 2024-10-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 2024-12-20 | 10.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN250117P00020000 | 2024-05-24 9:51AM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN251219P00020000 | 2024-05-21 10:48AM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116P00020000 | 2024-05-24 3:40PM EDT | 2026-01-16 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN261218P00020000 | 2024-05-15 1:50PM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
