Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.804,65 +4.235,64 (+7,49%) CMC Crypto 200
1.391,90 +123,96 (+9,78%) 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:17.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00017500 | 2024-05-15 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 28,705 | 281.25% |
| RIVN240524C00017500 | 2024-05-14 10:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 239 | 182.81% |
| RIVN240531C00017500 | 2024-05-14 10:43AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 168 | 121.88% |
| RIVN240621C00017500 | 2024-05-15 3:46PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 431 | 13,448 | 96.88% |
| RIVN240719C00017500 | 2024-05-15 3:59PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.10 | -35.71% | 320 | 10,871 | 88.67% |
| RIVN240816C00017500 | 2024-05-15 3:48PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.43 | -0.17 | -29.31% | 259 | 2,876 | 94.53% |
| RIVN240920C00017500 | 2024-05-15 3:15PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.58 | -0.17 | -23.29% | 1,355 | 1,581 | 89.36% |
| RIVN241018C00017500 | 2024-05-15 3:48PM EDT | 2024-10-18 | 0.68 | 0.62 | 0.68 | -0.17 | -20.00% | 152 | 1,161 | 85.35% |
| RIVN241220C00017500 | 2024-05-15 11:57AM EDT | 2024-12-20 | 0.99 | 0.78 | 1.04 | -0.26 | -20.80% | 2 | 1,292 | 81.93% |
| RIVN250117C00017500 | 2024-05-15 2:52PM EDT | 2025-01-17 | 1.06 | 1.06 | 1.14 | -0.31 | -22.63% | 52 | 8,667 | 83.59% |
| RIVN250321C00017500 | 2024-05-14 9:44AM EDT | 2025-03-21 | 1.74 | 1.29 | 1.58 | 0.00 | - | 1 | 405 | 84.18% |
| RIVN250620C00017500 | 2024-05-15 11:05AM EDT | 2025-06-20 | 1.71 | 1.64 | 2.11 | -0.24 | -12.31% | 1 | 243 | 84.62% |
| RIVN250919C00017500 | 2024-05-10 10:46AM EDT | 2025-09-19 | 1.81 | 1.97 | 2.26 | 0.00 | - | 58 | 110 | 81.54% |
| RIVN251219C00017500 | 2024-05-14 10:41AM EDT | 2025-12-19 | 2.76 | 2.30 | 2.48 | 0.00 | - | 5 | 4,620 | 80.27% |
| RIVN260116C00017500 | 2024-05-15 2:31PM EDT | 2026-01-16 | 2.50 | 2.40 | 2.53 | -0.25 | -9.09% | 16 | 3,228 | 79.83% |
| RIVN261218C00017500 | 2024-05-15 10:26AM EDT | 2026-12-18 | 3.35 | 3.25 | 3.60 | -1.25 | -27.17% | 4 | 437 | 78.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-15 1:11PM EDT | 2024-05-17 | 7.30 | 7.15 | 7.35 | +1.50 | +25.86% | 1 | 319 | 323.44% |
| RIVN240524P00017500 | 2024-05-14 9:54AM EDT | 2024-05-24 | 5.80 | 7.15 | 8.05 | 0.00 | - | 1 | 1 | 264.06% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.15 | 8.10 | 0.00 | - | 10 | 2 | 207.42% |
| RIVN240621P00017500 | 2024-05-15 11:28AM EDT | 2024-06-21 | 7.32 | 7.20 | 8.25 | +1.22 | +20.00% | 2 | 19,115 | 150.39% |
| RIVN240719P00017500 | 2024-05-14 10:16AM EDT | 2024-07-19 | 6.02 | 7.25 | 7.45 | 0.00 | - | 45 | 5,329 | 69.14% |
| RIVN240816P00017500 | 2024-05-13 1:02PM EDT | 2024-08-16 | 6.90 | 7.25 | 8.60 | 0.00 | - | 11 | 229 | 108.79% |
| RIVN240920P00017500 | 2024-05-09 1:39PM EDT | 2024-09-20 | 7.47 | 7.55 | 7.80 | 0.00 | - | 9 | 6,396 | 78.52% |
| RIVN241018P00017500 | 2024-05-14 11:11AM EDT | 2024-10-18 | 6.68 | 7.60 | 7.80 | 0.00 | - | 25 | 3,851 | 72.66% |
| RIVN241220P00017500 | 2024-05-15 11:31AM EDT | 2024-12-20 | 7.95 | 7.35 | 8.05 | +1.14 | +16.74% | 10 | 15 | 61.33% |
| RIVN250117P00017500 | 2024-05-10 11:11AM EDT | 2025-01-17 | 8.13 | 7.85 | 8.60 | 0.00 | - | 1 | 12,532 | 77.73% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 7.70 | 8.80 | 0.00 | - | - | 1 | 70.22% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.40 | 8.65 | 0.00 | - | 1 | 48 | 68.90% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 7.60 | 9.60 | 0.00 | - | 1 | 20 | 63.92% |
| RIVN251219P00017500 | 2024-05-13 3:21PM EDT | 2025-12-19 | 8.60 | 8.90 | 9.15 | 0.00 | - | 1 | 3,598 | 67.31% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 8.15 | 9.90 | 0.00 | - | 61 | 5,482 | 65.77% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 7.70 | 10.60 | 0.00 | - | 51 | 61 | 54.79% |
