認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-30 9:42AM EDT | 2.50 | 6.62 | 6.30 | 6.80 | -0.13 | -1.93% | 12 | 15 | 898.44% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 5.35 | 6.95 | 0.00 | - | 3 | 10 | 462.50% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 2.87 | 4.50 | 0.00 | - | 1 | 2 | 293.75% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 2.82 | 3.95 | 0.00 | - | 1 | 14 | 396.09% |
| RIVN240503C00006500 | 2024-04-29 9:48AM EDT | 6.50 | 2.75 | 2.53 | 2.76 | 0.00 | - | 21 | 43 | 143.75% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 2.06 | 2.18 | 0.00 | - | 14 | 210 | 168.75% |
| RIVN240503C00007500 | 2024-04-30 10:04AM EDT | 7.50 | 1.55 | 1.07 | 1.80 | -0.25 | -13.89% | 2 | 63 | 200.00% |
| RIVN240503C00008000 | 2024-04-30 9:57AM EDT | 8.00 | 1.17 | 1.15 | 1.30 | -0.19 | -13.97% | 12 | 780 | 122.66% |
| RIVN240503C00008500 | 2024-04-30 10:19AM EDT | 8.50 | 0.74 | 0.73 | 0.77 | -0.17 | -18.68% | 69 | 2,391 | 91.80% |
| RIVN240503C00009000 | 2024-04-30 10:28AM EDT | 9.00 | 0.35 | 0.35 | 0.38 | -0.17 | -32.69% | 815 | 9,403 | 76.56% |
| RIVN240503C00009500 | 2024-04-30 10:26AM EDT | 9.50 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 1,482 | 17,768 | 77.34% |
| RIVN240503C00010000 | 2024-04-30 10:21AM EDT | 10.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,224 | 7,742 | 78.91% |
| RIVN240503C00010500 | 2024-04-30 10:25AM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 134 | 3,460 | 87.50% |
| RIVN240503C00011000 | 2024-04-30 10:26AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 291 | 5,264 | 98.44% |
| RIVN240503C00011500 | 2024-04-29 3:40PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,781 | 5,369 | 109.38% |
| RIVN240503C00012000 | 2024-04-30 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,685 | 112.50% |
| RIVN240503C00012500 | 2024-04-29 3:09PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 404 | 143.75% |
| RIVN240503C00013000 | 2024-04-29 10:45AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 2,229 | 156.25% |
| RIVN240503C00013500 | 2024-04-29 1:49PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 506 | 168.75% |
| RIVN240503C00014000 | 2024-04-29 1:49PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 179 | 193.75% |
| RIVN240503C00014500 | 2024-04-29 1:14PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 214 | 181.25% |
| RIVN240503C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 586 | 187.50% |
| RIVN240503C00015500 | 2024-04-19 9:42AM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 483 | 250.00% |
| RIVN240503C00016000 | 2024-04-25 10:25AM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 389 | 253.13% |
| RIVN240503C00016500 | 2024-04-09 3:49PM EDT | 16.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 350.00% |
| RIVN240503C00017000 | 2024-04-16 9:31AM EDT | 17.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 76 | 379.69% |
| RIVN240503C00017500 | 2024-04-08 1:05PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 93 | 106 | 392.97% |
| RIVN240503C00018000 | 2024-04-08 11:07AM EDT | 18.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 404.69% |
| RIVN240503C00019000 | 2024-04-04 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 303.13% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 103 | 450.00% |
| RIVN240503C00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 300.00% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 406.25% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 195 | 50.00% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3,659 | 4,108 | 237.50% |
| RIVN240503P00006500 | 2024-04-29 2:39PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 674 | 143.75% |
| RIVN240503P00007000 | 2024-04-29 3:48PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 10 | 1,506 | 118.75% |
| RIVN240503P00007500 | 2024-04-29 3:56PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 3,046 | 107.81% |
| RIVN240503P00008000 | 2024-04-30 9:50AM EDT | 8.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 13 | 2,141 | 71.88% |
| RIVN240503P00008500 | 2024-04-30 10:22AM EDT | 8.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 260 | 8,686 | 74.22% |
| RIVN240503P00009000 | 2024-04-30 10:19AM EDT | 9.00 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 1,128 | 6,335 | 71.09% |
| RIVN240503P00009500 | 2024-04-30 9:59AM EDT | 9.50 | 0.52 | 0.47 | 0.50 | +0.15 | +40.54% | 129 | 3,027 | 68.75% |
| RIVN240503P00010000 | 2024-04-30 10:09AM EDT | 10.00 | 0.86 | 0.88 | 0.92 | +0.15 | +21.13% | 32 | 1,600 | 71.88% |
| RIVN240503P00010500 | 2024-04-30 10:00AM EDT | 10.50 | 1.39 | 1.35 | 1.39 | +0.21 | +17.80% | 14 | 1,822 | 71.88% |
| RIVN240503P00011000 | 2024-04-29 3:33PM EDT | 11.00 | 1.70 | 1.64 | 1.93 | 0.00 | - | 63 | 281 | 139.06% |
| RIVN240503P00011500 | 2024-04-29 3:19PM EDT | 11.50 | 2.21 | 2.32 | 2.50 | 0.00 | - | 14 | 244 | 149.22% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 2.67 | 3.15 | 0.00 | - | 43 | 86 | 168.75% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 3.30 | 3.70 | 0.00 | - | 2 | 29 | 242.19% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 3.80 | 4.00 | 0.00 | - | 30 | 11 | 196.88% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 4.20 | 4.40 | 0.00 | - | 1 | 8 | 212.50% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 4.65 | 4.90 | 0.00 | - | 2 | 1 | 228.13% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 5.30 | 5.40 | 0.00 | - | 1 | 3 | 243.75% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 5.65 | 6.55 | 0.00 | - | 2 | 3 | 382.81% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 6.25 | 6.40 | 0.00 | - | 12 | 0 | 270.31% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 6.80 | 7.00 | 0.00 | - | - | 0 | 282.81% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 429.69% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 8.60 | 9.90 | 0.00 | - | - | 6 | 537.50% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 10.80 | 10.90 | 0.00 | - | - | 0 | 368.75% |
