Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.862,09 +303,98 (+0,77%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.382,73 +114,78 (+9,05%) Nasdaq Compositive
16.744,16 +232,98 (+1,41%) S&P 500
5.303,69 +57,01 (+1,09%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00015000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 27,041 | 175.00% |
| RIVN240524C00015000 | 2024-05-15 1:28PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.03 | -0.04 | -66.67% | 440 | 2,624 | 123.44% |
| RIVN240531C00015000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1,035 | 2,551 | 100.00% |
| RIVN240607C00015000 | 2024-05-15 1:57PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 38 | 600 | 91.02% |
| RIVN240614C00015000 | 2024-05-15 2:50PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 80 | 638 | 89.45% |
| RIVN240621C00015000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.14 | -50.00% | 1,525 | 42,915 | 86.91% |
| RIVN240628C00015000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 0.19 | 0.16 | 0.20 | -0.13 | -40.62% | 137 | 1,145 | 86.13% |
| RIVN240719C00015000 | 2024-05-15 2:59PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.19 | -38.00% | 895 | 14,981 | 83.59% |
| RIVN240816C00015000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.65 | -0.27 | -29.35% | 931 | 15,373 | 91.31% |
| RIVN240920C00015000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.86 | -0.25 | -22.52% | 886 | 10,983 | 87.99% |
| RIVN241018C00015000 | 2024-05-15 2:35PM EDT | 2024-10-18 | 0.98 | 0.97 | 0.99 | -0.30 | -23.44% | 288 | 6,221 | 84.86% |
| RIVN241220C00015000 | 2024-05-15 2:25PM EDT | 2024-12-20 | 1.39 | 1.35 | 1.39 | -0.36 | -20.57% | 23 | 930 | 84.77% |
| RIVN250117C00015000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 1.49 | 1.48 | 1.53 | -0.41 | -21.58% | 368 | 26,627 | 83.94% |
| RIVN250321C00015000 | 2024-05-15 1:07PM EDT | 2025-03-21 | 1.76 | 1.70 | 1.79 | -0.41 | -18.89% | 57 | 740 | 81.45% |
| RIVN250620C00015000 | 2024-05-15 1:30PM EDT | 2025-06-20 | 2.30 | 2.10 | 2.34 | -0.69 | -23.08% | 105 | 13,644 | 82.76% |
| RIVN250919C00015000 | 2024-05-14 3:32PM EDT | 2025-09-19 | 3.00 | 2.42 | 2.61 | 0.00 | - | 4 | 135 | 80.96% |
| RIVN251219C00015000 | 2024-05-15 1:49PM EDT | 2025-12-19 | 2.90 | 2.85 | 2.93 | -0.39 | -11.85% | 18 | 4,649 | 81.71% |
| RIVN260116C00015000 | 2024-05-15 1:52PM EDT | 2026-01-16 | 2.94 | 2.88 | 2.99 | -0.46 | -13.53% | 28 | 18,808 | 80.66% |
| RIVN261218C00015000 | 2024-05-15 1:58PM EDT | 2026-12-18 | 3.79 | 3.60 | 4.05 | -0.61 | -13.86% | 407 | 470 | 78.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00015000 | 2024-05-15 9:34AM EDT | 2024-05-17 | 4.10 | 4.70 | 4.85 | +0.70 | +20.59% | 2 | 1,547 | 262.50% |
| RIVN240524P00015000 | 2024-05-13 12:23PM EDT | 2024-05-24 | 4.06 | 4.60 | 4.95 | 0.00 | - | 3 | 19 | 178.52% |
| RIVN240531P00015000 | 2024-05-14 10:02AM EDT | 2024-05-31 | 3.40 | 4.70 | 4.90 | 0.00 | - | 5 | 22 | 84.38% |
| RIVN240607P00015000 | 2024-05-10 9:42AM EDT | 2024-06-07 | 4.76 | 4.70 | 4.90 | 0.00 | - | 2 | 8 | 71.88% |
| RIVN240614P00015000 | 2024-05-13 11:49AM EDT | 2024-06-14 | 4.15 | 4.75 | 4.95 | 0.00 | - | 1 | 3 | 81.25% |
| RIVN240621P00015000 | 2024-05-15 1:12PM EDT | 2024-06-21 | 4.85 | 4.80 | 4.95 | +0.91 | +23.10% | 53 | 30,505 | 78.91% |
| RIVN240628P00015000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 4.28 | 4.85 | 5.00 | +0.50 | +13.23% | 2 | 7 | 80.66% |
| RIVN240719P00015000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 5.00 | 4.90 | 5.05 | +0.73 | +17.10% | 20 | 1,602 | 72.27% |
| RIVN240816P00015000 | 2024-05-15 9:44AM EDT | 2024-08-16 | 5.26 | 5.25 | 5.35 | +0.93 | +21.48% | 9 | 3,318 | 83.59% |
| RIVN240920P00015000 | 2024-05-15 2:45PM EDT | 2024-09-20 | 5.45 | 5.45 | 5.50 | +0.85 | +18.48% | 24 | 8,902 | 80.18% |
| RIVN241018P00015000 | 2024-05-15 10:46AM EDT | 2024-10-18 | 5.54 | 5.50 | 5.60 | +0.69 | +14.23% | 2 | 10,325 | 75.98% |
| RIVN241220P00015000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 5.83 | 5.85 | 5.95 | +0.53 | +10.00% | 1 | 149 | 76.37% |
| RIVN250117P00015000 | 2024-05-15 11:49AM EDT | 2025-01-17 | 6.00 | 5.95 | 6.05 | +0.75 | +14.29% | 10 | 30,572 | 75.05% |
| RIVN250321P00015000 | 2024-05-15 9:44AM EDT | 2025-03-21 | 6.15 | 6.15 | 6.25 | +0.75 | +13.89% | 200 | 283 | 72.56% |
| RIVN250620P00015000 | 2024-05-15 11:52AM EDT | 2025-06-20 | 6.45 | 6.45 | 6.65 | +0.72 | +12.57% | 4 | 13,564 | 72.12% |
| RIVN250919P00015000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 6.25 | 6.70 | 6.95 | 0.00 | - | 1 | 5 | 71.00% |
| RIVN251219P00015000 | 2024-05-13 10:36AM EDT | 2025-12-19 | 6.65 | 6.95 | 7.20 | 0.00 | - | 3 | 6,011 | 70.07% |
| RIVN260116P00015000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 7.10 | 7.00 | 7.25 | +0.45 | +6.77% | 4 | 27,025 | 69.39% |
| RIVN261218P00015000 | 2024-05-13 10:07AM EDT | 2026-12-18 | 7.45 | 7.60 | 8.20 | 0.00 | - | 5 | 376 | 67.68% |
