Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
39.161,25 +123,09 (+0,32%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.163,20 -1.515,21 (-2,34%) CMC Crypto 200
1.408,93 -37,74 (-2,61%) 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:9.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614C00009000 | 2024-06-07 12:59PM EDT | 2024-06-14 | 2.61 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| RIVN240621C00009000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 2.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN240705C00009000 | 2024-06-03 3:51PM EDT | 2024-07-05 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN240712C00009000 | 2024-06-05 9:30AM EDT | 2024-07-12 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240719C00009000 | 2024-06-06 12:13PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240816C00009000 | 2024-06-10 3:30PM EDT | 2024-08-16 | 3.48 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| RIVN240920C00009000 | 2024-06-10 2:37PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018C00009000 | 2024-06-04 2:00PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241220C00009000 | 2024-06-10 3:59PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00009000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240614P00009000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| RIVN240621P00009000 | 2024-06-10 3:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RIVN240628P00009000 | 2024-06-10 2:33PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RIVN240705P00009000 | 2024-06-10 11:23AM EDT | 2024-07-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RIVN240712P00009000 | 2024-06-10 10:27AM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN240719P00009000 | 2024-06-10 3:30PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| RIVN240726P00009000 | 2024-06-10 10:43AM EDT | 2024-07-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN240816P00009000 | 2024-06-10 1:34PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| RIVN240920P00009000 | 2024-06-07 2:58PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIVN241018P00009000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RIVN241220P00009000 | 2024-06-10 3:35PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIVN250117P00009000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
