Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.824,99 +266,88 (+0,67%) Bitcoin EUR
60.187,90 +3.789,96 (+6,72%) CMC Crypto 200
1.378,81 +110,86 (+8,74%) Nasdaq Compositive
16.727,93 +216,75 (+1,31%) S&P 500
5.300,43 +53,75 (+1,02%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:2.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 7.60 | 7.85 | 0.00 | - | 7 | 13 | 737.50% |
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 7.65 | 7.85 | 0.00 | - | 3 | 113 | 234.38% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 7.65 | 7.85 | 0.00 | - | 1 | 18 | 178.13% |
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2024-08-16 | 7.95 | 7.65 | 7.85 | -1.18 | -12.92% | 1 | 22 | 149.22% |
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2024-09-20 | 8.75 | 7.65 | 7.90 | 0.00 | - | 30 | 71 | 138.28% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.65 | 7.90 | 0.00 | - | 3 | 106 | 125.78% |
| RIVN241220C00002500 | 2024-05-15 1:02PM EDT | 2024-12-20 | 7.80 | 7.70 | 7.90 | +0.75 | +10.64% | 2 | 3 | 112.89% |
| RIVN250117C00002500 | 2024-05-14 12:31PM EDT | 2025-01-17 | 8.90 | 7.75 | 7.95 | 0.00 | - | 14 | 933 | 117.19% |
| RIVN250321C00002500 | 2024-05-13 3:34PM EDT | 2025-03-21 | 8.60 | 7.75 | 8.05 | 0.00 | - | 1 | 9 | 112.70% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 7.80 | 8.10 | 0.00 | - | 6 | 18 | 105.47% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 7.85 | 10.30 | 0.00 | - | - | 4 | 198.63% |
| RIVN251219C00002500 | 2024-05-14 12:34PM EDT | 2025-12-19 | 9.13 | 6.10 | 10.50 | 0.00 | - | 4 | 306 | 118.36% |
| RIVN260116C00002500 | 2024-05-14 9:57AM EDT | 2026-01-16 | 9.60 | 7.95 | 10.50 | 0.00 | - | 1 | 635 | 192.19% |
| RIVN261218C00002500 | 2024-05-15 10:12AM EDT | 2026-12-18 | 8.49 | 8.20 | 11.00 | -0.57 | -6.29% | 1 | 452 | 188.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 198 | 600.00% |
| RIVN240621P00002500 | 2024-05-14 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,558 | 187.50% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 211 | 175.00% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.15 | +0.03 | +300.00% | 40 | 413 | 164.84% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 1,625 | 115.63% |
| RIVN241018P00002500 | 2024-05-15 10:00AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 11 | 1,396 | 110.94% |
| RIVN241220P00002500 | 2024-05-15 11:11AM EDT | 2024-12-20 | 0.11 | 0.06 | 0.12 | +0.01 | +10.00% | 197 | 130 | 111.72% |
| RIVN250117P00002500 | 2024-05-15 11:00AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 3 | 6,811 | 108.59% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.13 | 0.20 | 0.00 | - | 2 | 13 | 108.01% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.23 | 0.50 | 0.00 | - | 2 | 5 | 119.34% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.11 | 0.51 | 0.00 | - | 3 | 12 | 102.34% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.41 | 0.48 | 0.00 | - | 2 | 7,021 | 106.06% |
| RIVN260116P00002500 | 2024-05-15 12:23PM EDT | 2026-01-16 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 14 | 14,401 | 106.06% |
| RIVN261218P00002500 | 2024-05-14 10:48AM EDT | 2026-12-18 | 0.65 | 0.63 | 0.72 | 0.00 | - | 10 | 47 | 98.05% |
