Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.90 | 0.00 | - | 7 | 13 | 2.50 | 0.01 | 0.00 | - | 11 | 198 |
| 7.16 | 0.00 | - | 1 | 2 | 3.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 4.00 | 0.01 | 0.00 | - | 1 | 250 |
| 6.30 | +1.00 | +18.87% | 3 | 13 | 4.50 | 0.01 | -0.22 | -95.65% | 1 | 1 |
| 7.05 | 0.00 | - | 30 | 170 | 5.00 | 0.01 | 0.00 | - | 1 | 12,984 |
| 5.50 | 0.00 | - | 1 | 2 | 5.50 | 0.01 | 0.00 | - | 5 | 3,727 |
| 5.20 | 0.00 | - | 2 | 1 | 6.00 | 0.01 | 0.00 | - | 2 | 642 |
| 3.40 | 0.00 | - | 5 | 9 | 6.50 | 0.01 | 0.00 | - | 1 | 4,431 |
| 4.25 | 0.00 | - | 1 | 25 | 7.00 | 0.01 | 0.00 | - | 1 | 1,068 |
| 2.70 | -1.05 | -28.00% | 18 | 658 | 7.50 | 0.01 | 0.00 | - | 56 | 14,085 |
| 2.21 | -0.97 | -30.50% | 16 | 754 | 8.00 | 0.01 | -0.01 | -50.00% | 14 | 13,799 |
| 1.80 | -0.96 | -34.78% | 84 | 4,889 | 8.50 | 0.01 | 0.00 | - | 163 | 2,921 |
| 1.21 | -0.95 | -43.98% | 575 | 8,974 | 9.00 | 0.01 | 0.00 | - | 3,495 | 16,024 |
| 0.80 | -0.95 | -54.29% | 478 | 7,778 | 9.50 | 0.04 | +0.01 | +33.33% | 6,220 | 4,982 |
| 0.39 | -0.93 | -70.45% | 6,565 | 42,151 | 10.00 | 0.16 | +0.10 | +166.67% | 11,829 | 31,565 |
| 0.18 | -0.67 | -78.82% | 13,049 | 11,666 | 10.50 | 0.43 | +0.32 | +290.91% | 4,883 | 8,963 |
| 0.09 | -0.39 | -81.25% | 15,379 | 23,204 | 11.00 | 0.85 | +0.58 | +214.81% | 3,084 | 7,405 |
| 0.04 | -0.23 | -85.19% | 2,370 | 6,933 | 11.50 | 1.27 | +0.72 | +130.91% | 411 | 1,682 |
| 0.03 | -0.12 | -80.00% | 3,475 | 11,669 | 12.00 | 1.79 | +0.89 | +98.89% | 201 | 557 |
| 0.02 | -0.07 | -77.78% | 1,582 | 42,176 | 12.50 | 2.29 | +0.92 | +67.15% | 66 | 3,883 |
| 0.02 | -0.04 | -80.00% | 1,294 | 6,749 | 13.00 | 2.48 | +0.65 | +35.52% | 14 | 289 |
| 0.01 | -0.04 | -80.00% | 443 | 6,900 | 13.50 | 3.28 | +1.01 | +44.49% | 4 | 9 |
| 0.01 | -0.03 | -75.00% | 655 | 6,836 | 14.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 76 | 1,752 | 14.50 | 3.20 | 0.00 | - | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 96 | 27,041 | 15.00 | 4.10 | +0.70 | +20.59% | 2 | 1,547 |
| 0.02 | -0.01 | -33.33% | 76 | 3,969 | 15.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,142 | 934 | 16.00 | 6.10 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 151 | 493 | 17.00 | 6.80 | +1.30 | +23.64% | 2 | 2 |
| 0.01 | -0.02 | -66.67% | 14 | 28,705 | 17.50 | 7.30 | +1.50 | +25.86% | 1 | 319 |
| 0.02 | 0.00 | - | 50 | 168 | 18.00 | 7.70 | 0.00 | - | 87 | 87 |
| 0.02 | 0.00 | - | 276 | 659 | 19.00 | 8.15 | 0.00 | - | 14 | 6 |
| 0.01 | 0.00 | - | 534 | 6,143 | 20.00 | 9.85 | +1.30 | +15.20% | 1 | 25 |
| 0.01 | 0.00 | - | 138 | 2,168 | 22.50 | 12.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 3,620 | 25.00 | 14.85 | +1.85 | +14.23% | 1 | 16 |
| 0.01 | 0.00 | - | 32 | 1,758 | 27.50 | 17.32 | +0.82 | +4.97% | 1 | 8 |
| 0.01 | 0.00 | - | 199 | 1,263 | 30.00 | 19.85 | +1.20 | +6.43% | 1 | 0 |
