Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
38.685,39 +299,66 (+0,78%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,80 +3.761,46 (+6,62%) CMC Crypto 200
1.391,14 +123,19 (+9,71%) 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:
Strike:12.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00012500 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,582 | 42,176 | 146.88% |
| RIVN240524C00012500 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 810 | 2,030 | 96.09% |
| RIVN240531C00012500 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.16 | -0.20 | -58.82% | 430 | 2,114 | 89.84% |
| RIVN240607C00012500 | 2024-05-15 2:35PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.22 | -0.24 | -52.17% | 129 | 2,887 | 80.08% |
| RIVN240614C00012500 | 2024-05-15 3:33PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.30 | -0.24 | -44.44% | 196 | 1,017 | 82.23% |
| RIVN240621C00012500 | 2024-05-15 3:56PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.38 | -0.29 | -43.94% | 5,650 | 26,639 | 81.84% |
| RIVN240628C00012500 | 2024-05-15 3:27PM EDT | 2024-06-28 | 0.47 | 0.44 | 0.47 | -0.32 | -40.51% | 17 | 99 | 82.81% |
| RIVN240719C00012500 | 2024-05-15 3:54PM EDT | 2024-07-19 | 0.69 | 0.64 | 0.68 | -0.35 | -33.65% | 994 | 42,418 | 81.54% |
| RIVN240816C00012500 | 2024-05-15 3:55PM EDT | 2024-08-16 | 1.13 | 1.11 | 1.14 | -0.36 | -24.16% | 492 | 23,561 | 91.89% |
| RIVN240920C00012500 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1.42 | 1.36 | 1.40 | -0.39 | -21.55% | 636 | 7,692 | 89.06% |
| RIVN241018C00012500 | 2024-05-15 3:54PM EDT | 2024-10-18 | 1.52 | 1.41 | 1.54 | -0.41 | -21.24% | 341 | 4,158 | 84.28% |
| RIVN241220C00012500 | 2024-05-15 3:55PM EDT | 2024-12-20 | 1.96 | 1.90 | 1.98 | -0.48 | -19.67% | 232 | 1,483 | 85.89% |
| RIVN250117C00012500 | 2024-05-15 3:49PM EDT | 2025-01-17 | 2.10 | 2.04 | 2.08 | -0.48 | -18.60% | 434 | 19,003 | 84.47% |
| RIVN250321C00012500 | 2024-05-15 12:40PM EDT | 2025-03-21 | 2.37 | 2.20 | 2.60 | -0.51 | -17.71% | 11 | 8,883 | 84.52% |
| RIVN250620C00012500 | 2024-05-15 3:30PM EDT | 2025-06-20 | 2.83 | 2.64 | 3.00 | -0.44 | -13.46% | 273 | 2,993 | 84.28% |
| RIVN250919C00012500 | 2024-05-15 1:00PM EDT | 2025-09-19 | 3.15 | 2.83 | 3.25 | -0.91 | -22.41% | 64 | 1,553 | 80.91% |
| RIVN251219C00012500 | 2024-05-15 3:37PM EDT | 2025-12-19 | 3.41 | 3.35 | 3.60 | -0.39 | -10.26% | 20 | 1,777 | 83.15% |
| RIVN260116C00012500 | 2024-05-15 3:19PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.65 | -0.66 | -15.87% | 78 | 3,466 | 82.23% |
| RIVN261218C00012500 | 2024-05-15 3:59PM EDT | 2026-12-18 | 4.52 | 4.40 | 4.65 | -0.53 | -10.50% | 26 | 803 | 82.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00012500 | 2024-05-15 3:58PM EDT | 2024-05-17 | 2.29 | 2.12 | 3.15 | +0.92 | +67.15% | 66 | 3,883 | 339.84% |
| RIVN240524P00012500 | 2024-05-15 10:59AM EDT | 2024-05-24 | 1.98 | 2.15 | 2.38 | +0.48 | +32.00% | 60 | 385 | 99.22% |
| RIVN240531P00012500 | 2024-05-15 12:20PM EDT | 2024-05-31 | 2.41 | 2.31 | 2.60 | +0.98 | +68.53% | 7 | 26 | 90.63% |
| RIVN240607P00012500 | 2024-05-14 2:24PM EDT | 2024-06-07 | 1.66 | 2.30 | 2.83 | 0.00 | - | 6 | 23 | 91.41% |
| RIVN240614P00012500 | 2024-05-15 10:05AM EDT | 2024-06-14 | 2.60 | 2.18 | 2.97 | +0.88 | +51.16% | 1 | 6 | 81.05% |
| RIVN240621P00012500 | 2024-05-15 2:52PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.68 | +0.69 | +36.13% | 94 | 15,768 | 72.07% |
| RIVN240628P00012500 | 2024-05-15 10:47AM EDT | 2024-06-28 | 2.69 | 2.49 | 2.87 | +0.69 | +34.50% | 4 | 13 | 76.37% |
| RIVN240719P00012500 | 2024-05-15 2:03PM EDT | 2024-07-19 | 2.88 | 2.77 | 2.91 | +0.64 | +28.57% | 20 | 18,968 | 73.83% |
| RIVN240816P00012500 | 2024-05-15 2:33PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | +0.61 | +23.11% | 65 | 10,428 | 83.20% |
| RIVN240920P00012500 | 2024-05-15 3:04PM EDT | 2024-09-20 | 3.49 | 3.45 | 3.55 | +0.57 | +19.52% | 11 | 1,754 | 81.54% |
| RIVN241018P00012500 | 2024-05-15 12:51PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.65 | +0.55 | +18.03% | 32 | 4,260 | 77.69% |
| RIVN241220P00012500 | 2024-05-14 10:08AM EDT | 2024-12-20 | 3.20 | 3.95 | 4.05 | 0.00 | - | 3 | 222 | 78.32% |
| RIVN250117P00012500 | 2024-05-15 12:33PM EDT | 2025-01-17 | 4.15 | 4.00 | 4.15 | +0.50 | +13.70% | 90 | 36,219 | 75.98% |
| RIVN250321P00012500 | 2024-05-14 1:12PM EDT | 2025-03-21 | 3.96 | 4.30 | 4.45 | 0.00 | - | 5 | 65 | 75.83% |
| RIVN250620P00012500 | 2024-05-15 12:42PM EDT | 2025-06-20 | 4.65 | 4.60 | 4.80 | +0.35 | +8.14% | 1 | 184 | 74.32% |
| RIVN250919P00012500 | 2024-05-14 11:28AM EDT | 2025-09-19 | 4.65 | 4.90 | 7.50 | 0.00 | - | 1 | 2 | 100.17% |
| RIVN251219P00012500 | 2024-05-14 2:26PM EDT | 2025-12-19 | 5.31 | 5.15 | 5.40 | +0.36 | +7.27% | 5 | 2,364 | 73.05% |
| RIVN260116P00012500 | 2024-05-15 9:37AM EDT | 2026-01-16 | 5.15 | 5.20 | 5.45 | +0.15 | +3.00% | 1 | 51,837 | 72.31% |
| RIVN261218P00012500 | 2024-05-14 1:33PM EDT | 2026-12-18 | 5.72 | 5.60 | 6.30 | 0.00 | - | 1 | 1,377 | 68.12% |
