Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,01 +270,90 (+0,68%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%) CMC Crypto 200
1.376,56 +108,61 (+8,57%) Nasdaq Compositive
16.723,38 +212,20 (+1,29%) S&P 500
5.300,20 +53,52 (+1,02%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Strike:10.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00010000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.39 | -0.95 | -71.97% | 5,951 | 42,151 | 69.53% |
| RIVN240524C00010000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 0.62 | 0.61 | 0.63 | -0.78 | -55.71% | 4,085 | 1,760 | 75.39% |
| RIVN240531C00010000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 0.78 | 0.75 | 0.81 | -0.67 | -46.21% | 652 | 2,577 | 76.37% |
| RIVN240607C00010000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 0.91 | 0.89 | 0.93 | -0.67 | -42.41% | 574 | 465 | 76.95% |
| RIVN240614C00010000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 1.04 | 1.00 | 1.09 | -0.75 | -41.90% | 450 | 267 | 79.30% |
| RIVN240621C00010000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.11 | -0.72 | -39.78% | 2,334 | 25,240 | 75.59% |
| RIVN240628C00010000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 1.25 | 1.21 | 1.29 | -0.71 | -36.22% | 19 | 26 | 80.47% |
| RIVN240719C00010000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 1.47 | 1.45 | 1.47 | -0.70 | -32.11% | 1,075 | 13,544 | 78.91% |
| RIVN240816C00010000 | 2024-05-15 2:12PM EDT | 2024-08-16 | 1.91 | 1.89 | 1.91 | -0.69 | -26.54% | 804 | 7,335 | 88.09% |
| RIVN240920C00010000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 2.15 | 2.16 | 2.26 | -0.67 | -23.76% | 310 | 12,688 | 88.48% |
| RIVN241018C00010000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 2.36 | 2.32 | 2.51 | -0.63 | -21.07% | 290 | 4,489 | 88.28% |
| RIVN241220C00010000 | 2024-05-15 11:21AM EDT | 2024-12-20 | 2.80 | 2.75 | 2.85 | -0.70 | -20.00% | 158 | 1,570 | 87.50% |
| RIVN250117C00010000 | 2024-05-15 2:03PM EDT | 2025-01-17 | 2.90 | 2.90 | 3.00 | -0.60 | -17.14% | 274 | 36,761 | 87.21% |
| RIVN250321C00010000 | 2024-05-15 10:36AM EDT | 2025-03-21 | 3.20 | 3.10 | 3.30 | -0.70 | -17.95% | 20 | 1,775 | 85.11% |
| RIVN250620C00010000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 3.65 | 3.45 | 3.65 | -0.75 | -17.05% | 19 | 8,545 | 83.89% |
| RIVN250919C00010000 | 2024-05-15 12:51PM EDT | 2025-09-19 | 3.90 | 3.80 | 4.00 | -0.25 | -6.02% | 6 | 321 | 84.03% |
| RIVN251219C00010000 | 2024-05-14 1:56PM EDT | 2025-12-19 | 4.80 | 4.05 | 4.35 | -0.15 | -3.03% | 6 | 2,130 | 83.94% |
| RIVN260116C00010000 | 2024-05-15 11:48AM EDT | 2026-01-16 | 4.30 | 4.25 | 4.40 | -0.70 | -14.00% | 76 | 8,906 | 84.77% |
| RIVN261218C00010000 | 2024-05-15 1:57PM EDT | 2026-12-18 | 5.18 | 5.00 | 5.35 | -0.67 | -11.45% | 662 | 1,283 | 83.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00010000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | +0.10 | +166.67% | 11,225 | 31,565 | 69.53% |
| RIVN240524P00010000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.40 | +0.23 | +143.75% | 1,463 | 3,496 | 73.83% |
| RIVN240531P00010000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.55 | +0.28 | +112.00% | 513 | 1,364 | 72.85% |
| RIVN240607P00010000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 0.66 | 0.62 | 0.68 | +0.32 | +94.12% | 139 | 495 | 73.05% |
| RIVN240614P00010000 | 2024-05-15 1:51PM EDT | 2024-06-14 | 0.74 | 0.72 | 0.77 | +0.29 | +64.44% | 277 | 406 | 72.46% |
| RIVN240621P00010000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 0.82 | 0.81 | 0.84 | +0.28 | +51.85% | 3,348 | 52,281 | 71.68% |
| RIVN240628P00010000 | 2024-05-15 2:03PM EDT | 2024-06-28 | 0.96 | 0.92 | 0.98 | +0.32 | +50.00% | 42 | 167 | 74.80% |
| RIVN240719P00010000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.19 | +0.30 | +33.71% | 1,072 | 20,708 | 75.10% |
| RIVN240816P00010000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 1.60 | 1.59 | 1.63 | +0.35 | +28.00% | 230 | 16,419 | 84.57% |
| RIVN240920P00010000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 1.87 | 1.83 | 1.89 | +0.36 | +23.84% | 52 | 17,595 | 82.91% |
| RIVN241018P00010000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 2.01 | 2.00 | 2.02 | +0.36 | +21.82% | 410 | 35,204 | 81.05% |
| RIVN241220P00010000 | 2024-05-15 9:50AM EDT | 2024-12-20 | 2.40 | 2.35 | 2.42 | +0.36 | +17.65% | 13 | 1,471 | 80.96% |
| RIVN250117P00010000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 2.50 | 2.48 | 2.54 | +0.32 | +14.68% | 62 | 60,347 | 80.22% |
| RIVN250321P00010000 | 2024-05-14 10:03AM EDT | 2025-03-21 | 2.75 | 2.75 | 2.85 | +0.45 | +19.57% | 2 | 4,665 | 79.93% |
| RIVN250620P00010000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.20 | +0.28 | +9.76% | 11 | 8,095 | 78.61% |
| RIVN250919P00010000 | 2024-05-15 12:38PM EDT | 2025-09-19 | 3.40 | 3.35 | 3.50 | +0.25 | +7.94% | 143 | 100 | 78.00% |
| RIVN251219P00010000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 3.35 | 3.55 | 3.75 | 0.00 | - | 3 | 13,593 | 76.61% |
| RIVN260116P00010000 | 2024-05-15 10:58AM EDT | 2026-01-16 | 3.70 | 3.65 | 3.80 | +0.15 | +4.23% | 20 | 60,282 | 76.47% |
| RIVN261218P00010000 | 2024-05-14 1:45PM EDT | 2026-12-18 | 4.20 | 4.30 | 4.50 | 0.00 | - | 24 | 240 | 73.49% |
