Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
39.114,07 +75,91 (+0,19%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.462,01 -1.159,44 (-1,79%) CMC Crypto 200
1.417,01 -29,66 (-2,05%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.50
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614C00007500 | 2024-06-10 9:48AM EDT | 2024-06-14 | 4.04 | 4.05 | 4.45 | +0.14 | +3.59% | 30 | 6 | 289.06% |
| RIVN240621C00007500 | 2024-06-10 10:29AM EDT | 2024-06-21 | 4.15 | 4.35 | 4.45 | -0.10 | -2.35% | 11 | 0 | 143.75% |
| RIVN240628C00007500 | 2024-06-06 2:34PM EDT | 2024-06-28 | 4.15 | 4.35 | 4.45 | 0.00 | - | 1 | 8 | 112.50% |
| RIVN240705C00007500 | 2024-06-06 10:31AM EDT | 2024-07-05 | 3.80 | 4.35 | 4.55 | 0.00 | - | - | 7 | 115.63% |
| RIVN240719C00007500 | 2024-06-10 12:25PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.55 | -0.15 | -3.33% | 6 | 1,161 | 98.44% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 2024-07-26 | 4.10 | 4.45 | 5.55 | 0.00 | - | 5 | 5 | 161.13% |
| RIVN240816C00007500 | 2024-06-07 2:07PM EDT | 2024-08-16 | 4.23 | 4.60 | 4.70 | 0.00 | - | 6 | 1,033 | 99.02% |
| RIVN240920C00007500 | 2024-06-10 3:44PM EDT | 2024-09-20 | 4.70 | 4.75 | 4.85 | +0.10 | +2.17% | 1 | 769 | 92.97% |
| RIVN241018C00007500 | 2024-06-10 3:30PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | +0.20 | +4.17% | 25 | 678 | 89.26% |
| RIVN241220C00007500 | 2024-06-10 3:25PM EDT | 2024-12-20 | 5.30 | 5.15 | 5.30 | +0.18 | +3.52% | 1 | 737 | 90.04% |
| RIVN250117C00007500 | 2024-06-10 3:46PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.40 | +0.23 | +4.58% | 14 | 2,106 | 88.67% |
| RIVN250321C00007500 | 2024-06-10 11:07AM EDT | 2025-03-21 | 5.45 | 5.05 | 5.65 | +0.05 | +0.93% | 7 | 143 | 79.25% |
| RIVN250620C00007500 | 2024-06-10 1:46PM EDT | 2025-06-20 | 5.90 | 5.10 | 7.90 | +0.20 | +3.51% | 1 | 360 | 107.28% |
| RIVN250919C00007500 | 2024-06-07 2:04PM EDT | 2025-09-19 | 5.90 | 4.05 | 6.30 | 0.00 | - | 10 | 103 | 56.35% |
| RIVN251219C00007500 | 2024-06-03 3:55PM EDT | 2025-12-19 | 6.60 | 6.30 | 7.45 | +0.60 | +10.00% | 1 | 362 | 98.34% |
| RIVN260116C00007500 | 2024-06-07 9:57AM EDT | 2026-01-16 | 6.55 | 6.30 | 6.65 | 0.00 | - | 2 | 1,646 | 85.21% |
| RIVN261218C00007500 | 2024-06-07 2:15PM EDT | 2026-12-18 | 6.98 | 6.90 | 7.55 | 0.00 | - | 12 | 486 | 84.13% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00007500 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,343 | 1,797 | 181.25% |
| RIVN240621P00007500 | 2024-06-10 1:25PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 341 | 18,912 | 139.06% |
| RIVN240628P00007500 | 2024-06-07 11:29AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 308 | 112.50% |
| RIVN240705P00007500 | 2024-06-10 10:11AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 92.19% |
| RIVN240712P00007500 | 2024-06-10 1:44PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 1 | 17 | 90.63% |
| RIVN240719P00007500 | 2024-06-10 3:35PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 215 | 12,700 | 96.48% |
| RIVN240816P00007500 | 2024-06-10 3:20PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 54 | 9,145 | 90.63% |
| RIVN240920P00007500 | 2024-06-10 3:46PM EDT | 2024-09-20 | 0.36 | 0.32 | 0.36 | -0.01 | -2.70% | 17 | 19,770 | 85.55% |
| RIVN241018P00007500 | 2024-06-10 1:19PM EDT | 2024-10-18 | 0.48 | 0.46 | 0.49 | -0.04 | -7.69% | 3 | 31,836 | 85.55% |
| RIVN241220P00007500 | 2024-06-10 3:34PM EDT | 2024-12-20 | 0.77 | 0.75 | 0.77 | -0.05 | -6.10% | 3,325 | 5,033 | 85.35% |
| RIVN250117P00007500 | 2024-06-10 3:53PM EDT | 2025-01-17 | 0.85 | 0.84 | 0.88 | -0.07 | -7.61% | 43 | 94,128 | 84.38% |
| RIVN250321P00007500 | 2024-06-10 1:31PM EDT | 2025-03-21 | 1.09 | 0.99 | 1.14 | -0.06 | -5.22% | 2 | 3,237 | 82.62% |
| RIVN250620P00007500 | 2024-06-10 10:03AM EDT | 2025-06-20 | 1.47 | 1.37 | 1.48 | -0.08 | -5.16% | 1 | 1,604 | 83.98% |
| RIVN250919P00007500 | 2024-06-10 2:47PM EDT | 2025-09-19 | 1.69 | 0.96 | 1.76 | -0.28 | -14.21% | 4 | 34 | 73.44% |
| RIVN251219P00007500 | 2024-06-10 9:47AM EDT | 2025-12-19 | 1.95 | 1.89 | 2.01 | -0.05 | -2.50% | 20 | 43,209 | 83.15% |
| RIVN260116P00007500 | 2024-06-10 3:57PM EDT | 2026-01-16 | 2.04 | 1.97 | 2.06 | 0.00 | - | 30 | 31,343 | 82.86% |
| RIVN261218P00007500 | 2024-06-05 12:04PM EDT | 2026-12-18 | 2.74 | 2.50 | 2.76 | 0.00 | - | 20 | 428 | 79.20% |
