Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.552,47 -125,40 (-0,67%) Euro Stoxx 50
4.996,43 -33,92 (-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:25.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00025000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| RIVN240719C00025000 | 2024-05-28 3:04PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240816C00025000 | 2024-05-28 2:04PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| RIVN240920C00025000 | 2024-05-28 3:03PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN241018C00025000 | 2024-05-28 10:50AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIVN250117C00025000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RIVN251219C00025000 | 2024-05-28 1:50PM EDT | 2025-12-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN260116C00025000 | 2024-05-28 3:43PM EDT | 2026-01-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00025000 | 2024-05-13 10:16AM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 80.47% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250117P00025000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 14.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 13.25 | 17.50 | 0.00 | - | 1 | 1,754 | 62.70% |
| RIVN260116P00025000 | 2024-05-22 3:47PM EDT | 2026-01-16 | 14.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
