Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.847,36 +289,25 (+0,73%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%) CMC Crypto 200
1.384,33 +116,38 (+9,18%) Nasdaq Compositive
16.739,29 +228,11 (+1,38%) S&P 500
5.302,25 +55,57 (+1,06%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:5.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00005000 | 2024-05-14 10:03AM EDT | 2024-05-17 | 7.05 | 5.15 | 5.30 | 0.00 | - | 30 | 170 | 418.75% |
| RIVN240524C00005000 | 2024-05-13 2:05PM EDT | 2024-05-24 | 6.05 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN240531C00005000 | 2024-05-14 10:37AM EDT | 2024-05-31 | 6.20 | 5.15 | 5.35 | 0.00 | - | 1 | 1 | 212.50% |
| RIVN240614C00005000 | 2024-05-08 9:54AM EDT | 2024-06-14 | 4.50 | 5.10 | 5.35 | 0.00 | - | - | 1 | 157.03% |
| RIVN240621C00005000 | 2024-05-15 10:37AM EDT | 2024-06-21 | 5.25 | 5.20 | 5.35 | -1.55 | -22.79% | 1 | 2,425 | 90.63% |
| RIVN240719C00005000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 5.30 | 5.20 | 5.40 | -1.20 | -18.46% | 2 | 61 | 89.06% |
| RIVN240816C00005000 | 2024-05-14 1:39PM EDT | 2024-08-16 | 6.20 | 5.30 | 5.45 | 0.00 | - | 1 | 54 | 96.09% |
| RIVN240920C00005000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 5.60 | 5.40 | 5.55 | -0.85 | -13.18% | 1 | 192 | 97.07% |
| RIVN241018C00005000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 6.45 | 5.50 | 5.60 | -0.22 | -3.30% | 18 | 447 | 96.48% |
| RIVN241220C00005000 | 2024-05-15 2:41PM EDT | 2024-12-20 | 5.75 | 5.65 | 5.80 | -1.30 | -18.44% | 100 | 234 | 96.00% |
| RIVN250117C00005000 | 2024-05-15 11:41AM EDT | 2025-01-17 | 5.79 | 5.70 | 5.85 | -0.96 | -14.22% | 14 | 748 | 93.95% |
| RIVN250321C00005000 | 2024-05-14 3:54PM EDT | 2025-03-21 | 5.97 | 5.80 | 6.05 | -0.89 | -12.97% | 2 | 14 | 93.07% |
| RIVN250620C00005000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 5.90 | 6.10 | 6.25 | 0.00 | - | 20 | 61 | 94.43% |
| RIVN250919C00005000 | 2024-05-08 11:10AM EDT | 2025-09-19 | 5.90 | 5.25 | 6.45 | 0.00 | - | 1 | 11 | 70.31% |
| RIVN251219C00005000 | 2024-05-15 11:01AM EDT | 2025-12-19 | 6.50 | 6.35 | 6.60 | -1.09 | -14.36% | 11 | 442 | 90.33% |
| RIVN260116C00005000 | 2024-05-15 1:58PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.65 | -0.75 | -10.27% | 5 | 628 | 92.14% |
| RIVN261218C00005000 | 2024-05-15 2:53PM EDT | 2026-12-18 | 7.05 | 6.90 | 7.20 | -0.90 | -11.32% | 8 | 589 | 88.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00005000 | 2024-05-15 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,984 | 325.00% |
| RIVN240524P00005000 | 2024-05-15 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 175.00% |
| RIVN240531P00005000 | 2024-05-14 1:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 360 | 170.31% |
| RIVN240607P00005000 | 2024-05-14 2:46PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 234 | 139.06% |
| RIVN240614P00005000 | 2024-05-14 9:45AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 110 | 126.56% |
| RIVN240621P00005000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1,565 | 19,754 | 117.19% |
| RIVN240719P00005000 | 2024-05-14 1:26PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.08 | 0.00 | - | 40 | 1,742 | 101.56% |
| RIVN240816P00005000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 6 | 740 | 99.80% |
| RIVN240920P00005000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 87 | 16,166 | 97.85% |
| RIVN241018P00005000 | 2024-05-15 12:14PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.29 | +0.05 | +21.74% | 173 | 33,178 | 97.07% |
| RIVN241220P00005000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 0.46 | 0.46 | 0.47 | +0.11 | +31.43% | 46 | 3,771 | 96.88% |
| RIVN250117P00005000 | 2024-05-15 3:00PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.54 | +0.07 | +15.22% | 112 | 32,947 | 95.80% |
| RIVN250321P00005000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 0.69 | 0.68 | 0.70 | +0.08 | +13.11% | 228 | 600 | 95.12% |
| RIVN250620P00005000 | 2024-05-15 1:36PM EDT | 2025-06-20 | 0.87 | 0.88 | 0.94 | +0.05 | +6.10% | 2 | 7,598 | 94.73% |
| RIVN250919P00005000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 1.05 | 1.05 | 1.12 | 0.00 | - | 50 | 121 | 93.16% |
| RIVN251219P00005000 | 2024-05-15 2:14PM EDT | 2025-12-19 | 1.25 | 1.20 | 1.26 | +0.08 | +6.84% | 21 | 16,061 | 91.41% |
| RIVN260116P00005000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 1.26 | 1.23 | 1.31 | +0.06 | +5.00% | 211 | 73,301 | 90.82% |
| RIVN261218P00005000 | 2024-05-15 2:01PM EDT | 2026-12-18 | 1.70 | 1.64 | 1.76 | +0.09 | +5.59% | 26 | 2,910 | 86.43% |
