香港股市 已收市

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
16.23-0.04 (-0.25%)
市場開市。 截至 10:13AM EDT。
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RIVN240726C000030002024-07-22 11:21AM EDT3.0014.4213.1013.300.00-12371,243.75%
RIVN240726C000040002024-07-22 10:55AM EDT4.0013.1412.0013.050.00-5121,390.63%
RIVN240726C000050002024-07-22 10:56AM EDT5.0012.1811.0512.050.00-281,204.69%
RIVN240726C000055002024-07-22 10:57AM EDT5.5011.6910.6510.900.00-18756.25%
RIVN240726C000060002024-07-22 10:58AM EDT6.0011.219.9510.200.00-120.00%
RIVN240726C000065002024-07-22 10:58AM EDT6.5010.719.459.750.00--1587.50%
RIVN240726C000070002024-06-25 9:30AM EDT7.004.208.0510.750.00-11764.06%
RIVN240726C000075002024-07-01 1:04PM EDT7.506.608.608.950.00-35556.25%
RIVN240726C000080002024-07-18 3:20PM EDT8.008.808.058.350.00-17609.38%
RIVN240726C000085002024-07-18 3:20PM EDT8.508.306.657.800.00-44509.38%
RIVN240726C000090002024-07-23 10:17AM EDT9.008.306.957.200.00-14110.00%
RIVN240726C000095002024-07-24 2:53PM EDT9.506.706.456.850.00-15481.25%
RIVN240726C000100002024-07-24 9:44AM EDT10.006.705.057.750.00-8230479.69%
RIVN240726C000105002024-07-24 2:09PM EDT10.505.925.305.850.00-13122404.69%
RIVN240726C000110002024-07-24 10:27AM EDT11.005.305.056.700.00-14626614.06%
RIVN240726C000115002024-07-24 11:59AM EDT11.504.854.254.750.00-9255243.75%
RIVN240726C000120002024-07-24 1:15PM EDT12.004.314.104.300.00-491,752268.75%
RIVN240726C000125002024-07-25 9:40AM EDT12.503.502.963.80-0.29-7.65%22678239.06%
RIVN240726C000130002024-07-25 9:54AM EDT13.003.223.203.35-0.13-3.88%11774192.19%
RIVN240726C000135002024-07-25 9:41AM EDT13.502.462.472.85-0.35-12.46%114522207.03%
RIVN240726C000140002024-07-25 9:54AM EDT14.002.222.102.33-0.18-7.50%61,616167.19%
RIVN240726C000145002024-07-24 2:49PM EDT14.501.701.531.850.00-36827146.09%
RIVN240726C000150002024-07-25 9:54AM EDT15.001.271.221.39-0.12-8.63%311,09298.44%
RIVN240726C000155002024-07-25 9:47AM EDT15.500.640.810.85-0.26-28.89%965476.56%
RIVN240726C000160002024-07-25 9:54AM EDT16.000.500.450.48-0.04-7.41%7962,82771.88%
RIVN240726C000165002024-07-25 9:56AM EDT16.500.230.210.23-0.06-20.69%1,0663,11270.70%
RIVN240726C000170002024-07-25 9:57AM EDT17.000.090.080.11-0.05-38.46%1,1797,92172.66%
RIVN240726C000175002024-07-25 9:56AM EDT17.500.040.040.05-0.04-44.44%5275,84978.91%
RIVN240726C000180002024-07-25 9:52AM EDT18.000.030.020.030.00-98911,04287.50%
RIVN240726C000185002024-07-25 9:52AM EDT18.500.010.010.02-0.02-66.67%3926,45595.31%
RIVN240726C000190002024-07-25 9:56AM EDT19.000.010.010.02-0.01-33.33%106,492110.94%
RIVN240726C000195002024-07-25 9:55AM EDT19.500.010.010.03-0.01-33.33%462,271131.25%
RIVN240726C000200002024-07-25 9:55AM EDT20.000.010.000.02-0.01-50.00%587,150131.25%
RIVN240726C000205002024-07-24 2:55PM EDT20.500.010.000.030.00-8821,667153.13%
RIVN240726C000210002024-07-24 10:39AM EDT21.000.010.000.030.00-11,843165.63%
RIVN240726C000215002024-07-24 9:41AM EDT21.500.010.000.030.00-3080178.13%
RIVN240726C000220002024-07-24 12:37PM EDT22.000.010.000.010.00-32,238162.50%
RIVN240726C000225002024-07-23 3:32PM EDT22.500.030.000.060.00-3851,998225.00%
RIVN240726C000230002024-07-24 10:11AM EDT23.000.010.000.010.00-18802187.50%
RIVN240726C000235002024-07-22 9:30AM EDT23.500.300.000.750.00-3049431.25%
RIVN240726C000240002024-07-24 9:30AM EDT24.000.020.000.020.00-101,373225.00%
RIVN240726C000245002024-07-23 3:15PM EDT24.500.010.000.750.00-169168462.50%
RIVN240726C000250002024-07-23 3:16PM EDT25.000.010.000.010.00-451,977225.00%
RIVN240726C000255002024-07-23 3:09PM EDT25.500.040.000.020.00--50256.25%
RIVN240726C000260002024-07-23 3:56PM EDT26.000.010.000.020.00-109590262.50%
RIVN240726C000265002024-07-23 10:31AM EDT26.500.010.000.020.00-110860268.75%
RIVN240726C000270002024-07-22 11:59AM EDT27.000.010.000.020.00-154477281.25%
RIVN240726C000275002024-07-22 11:16AM EDT27.500.010.000.020.00-205220287.50%
RIVN240726C000280002024-07-22 10:42AM EDT28.000.010.000.020.00-96248300.00%
RIVN240726C000285002024-07-19 1:00PM EDT28.500.020.000.020.00-3030306.25%
RIVN240726C000290002024-07-22 10:17AM EDT29.000.010.000.010.00-1116287.50%
RIVN240726C000295002024-07-19 3:12PM EDT29.500.010.000.020.00-180170325.00%
RIVN240726C000300002024-07-22 9:30AM EDT30.000.010.000.010.00-2213300.00%
RIVN240726C000305002024-07-17 11:54AM EDT30.500.020.000.020.00--30337.50%
RIVN240726C000310002024-07-17 11:55AM EDT31.000.020.000.020.00--25343.75%
RIVN240726C000320002024-07-22 10:16AM EDT32.000.010.000.020.00-484356.25%
RIVN240726C000325002024-07-23 3:33PM EDT32.500.010.000.020.00-1275362.50%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RIVN240726P000030002024-07-23 1:28PM EDT3.000.010.000.010.00--1850.00%
RIVN240726P000050002024-06-26 11:00AM EDT5.000.010.000.010.00--10600.00%
RIVN240726P000055002024-06-21 1:47PM EDT5.500.020.000.010.00-6035550.00%
RIVN240726P000060002024-07-03 9:36AM EDT6.000.010.000.010.00-1285512.50%
RIVN240726P000065002024-07-05 2:57PM EDT6.500.010.000.010.00-6115475.00%
RIVN240726P000070002024-07-12 11:20AM EDT7.000.010.000.010.00-1353437.50%
RIVN240726P000075002024-07-23 3:14PM EDT7.500.010.000.010.00-2217400.00%
RIVN240726P000080002024-07-12 11:20AM EDT8.000.010.000.010.00-1176375.00%
RIVN240726P000085002024-07-17 12:52PM EDT8.500.010.000.000.00-1730550.00%
RIVN240726P000090002024-07-23 11:06AM EDT9.000.010.000.010.00-1515312.50%
RIVN240726P000095002024-07-23 11:58AM EDT9.500.010.000.010.00-3562287.50%
RIVN240726P000100002024-07-23 11:58AM EDT10.000.010.000.010.00-3737262.50%
RIVN240726P000105002024-07-17 3:44PM EDT10.500.010.000.020.00-40452256.25%
RIVN240726P000110002024-07-23 1:18PM EDT11.000.010.000.010.00-12,036212.50%
RIVN240726P000115002024-07-18 2:34PM EDT11.500.010.000.740.00-21,469457.03%
RIVN240726P000120002024-07-24 11:17AM EDT12.000.010.000.010.00-1091,184168.75%
RIVN240726P000125002024-07-24 10:34AM EDT12.500.010.000.010.00-461,246150.00%
RIVN240726P000130002024-07-24 2:42PM EDT13.000.010.000.040.00-42,183159.38%
RIVN240726P000135002024-07-24 3:02PM EDT13.500.010.000.250.00-60867206.25%
RIVN240726P000140002024-07-25 9:52AM EDT14.000.010.000.02-0.01-50.00%11772100.00%
RIVN240726P000145002024-07-25 9:30AM EDT14.500.030.010.040.00-1866195.31%
RIVN240726P000150002024-07-25 9:57AM EDT15.000.030.040.05-0.02-28.57%6707,41782.81%
RIVN240726P000155002024-07-25 9:56AM EDT15.500.100.100.12-0.02-16.67%5252,30677.34%
RIVN240726P000160002024-07-25 9:55AM EDT16.000.260.240.260.00-9045,09073.44%
RIVN240726P000165002024-07-25 9:54AM EDT16.500.500.530.580.00-982,70582.81%
RIVN240726P000170002024-07-25 9:54AM EDT17.000.900.760.91+0.05+5.88%533,09660.94%
RIVN240726P000175002024-07-25 9:50AM EDT17.501.501.281.41+0.24+19.05%1421,58488.28%
RIVN240726P000180002024-07-24 3:57PM EDT18.001.741.801.910.00-1351,557114.84%
RIVN240726P000185002024-07-24 2:31PM EDT18.502.242.012.480.00-39717181.64%
RIVN240726P000190002024-07-24 12:37PM EDT19.002.762.582.830.00-29181141.41%
RIVN240726P000195002024-07-23 9:43AM EDT19.502.443.153.450.00-243134.38%
RIVN240726P000200002024-07-24 1:02PM EDT20.003.703.653.850.00-1342187.50%
RIVN240726P000205002024-07-23 11:25AM EDT20.503.424.204.400.00-118164.06%
RIVN240726P000210002024-07-24 9:51AM EDT21.004.604.705.000.00-116220.31%
RIVN240726P000215002024-07-16 3:09PM EDT21.503.504.405.500.00--5308.59%
RIVN240726P000220002024-07-12 11:07AM EDT22.004.025.656.000.00--13231.25%
RIVN240726P000225002024-07-23 9:54AM EDT22.505.606.156.450.00-20215.63%
RIVN240726P000230002024-07-23 10:00AM EDT23.005.256.657.000.00-20256.25%
RIVN240726P000235002024-07-22 11:50AM EDT23.506.227.157.450.00-10237.50%
RIVN240726P000240002024-07-23 9:53AM EDT24.007.257.758.050.00-59337.50%
RIVN240726P000250002024-07-12 2:36PM EDT25.006.448.509.650.00--0447.66%
RIVN240726P000270002024-06-26 12:24PM EDT27.0012.5010.6011.550.00--0500.78%
RIVN240726P000310002024-07-19 9:41AM EDT31.0014.1514.0516.100.00-22592.19%
RIVN240726P000315002024-07-19 9:41AM EDT31.5014.6514.6516.500.00-10602.34%
RIVN240726P000320002024-07-18 10:09AM EDT32.0015.0015.1517.000.00-20612.50%