認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00003000 | 2024-04-26 10:02AM EDT | 3.00 | 5.70 | 6.00 | 6.10 | 0.00 | - | 1 | 2 | 378.13% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 5.00 | 5.25 | 0.00 | - | - | 30 | 343.75% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 4.50 | 4.70 | 0.00 | - | 5 | 5 | 285.94% |
| RIVN240510C00005500 | 2024-04-29 9:36AM EDT | 5.50 | 3.80 | 3.55 | 3.60 | 0.00 | - | 1 | 1 | 202.34% |
| RIVN240510C00006000 | 2024-04-24 3:27PM EDT | 6.00 | 2.95 | 3.00 | 3.10 | 0.00 | - | 15 | 32 | 159.38% |
| RIVN240510C00006500 | 2024-04-29 1:01PM EDT | 6.50 | 2.86 | 2.57 | 2.61 | 0.00 | - | 17 | 35 | 151.56% |
| RIVN240510C00007000 | 2024-04-30 1:51PM EDT | 7.00 | 2.18 | 2.14 | 2.17 | -0.20 | -8.40% | 8 | 664 | 145.31% |
| RIVN240510C00007500 | 2024-04-29 11:51AM EDT | 7.50 | 1.99 | 1.73 | 1.76 | 0.00 | - | 130 | 151 | 139.06% |
| RIVN240510C00008000 | 2024-04-30 2:54PM EDT | 8.00 | 1.38 | 1.36 | 1.39 | -0.25 | -15.34% | 9 | 917 | 133.98% |
| RIVN240510C00008500 | 2024-04-30 2:48PM EDT | 8.50 | 1.07 | 1.06 | 1.09 | -0.22 | -17.05% | 19 | 3,225 | 133.98% |
| RIVN240510C00009000 | 2024-04-30 3:02PM EDT | 9.00 | 0.81 | 0.80 | 0.82 | -0.19 | -19.00% | 864 | 17,739 | 131.64% |
| RIVN240510C00009500 | 2024-04-30 2:54PM EDT | 9.50 | 0.60 | 0.60 | 0.62 | -0.15 | -20.00% | 510 | 4,563 | 132.03% |
| RIVN240510C00010000 | 2024-04-30 3:01PM EDT | 10.00 | 0.43 | 0.43 | 0.45 | -0.12 | -21.43% | 1,885 | 6,335 | 130.08% |
| RIVN240510C00010500 | 2024-04-30 2:51PM EDT | 10.50 | 0.31 | 0.31 | 0.33 | -0.10 | -24.39% | 328 | 6,144 | 130.47% |
| RIVN240510C00011000 | 2024-04-30 2:51PM EDT | 11.00 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 341 | 4,602 | 130.86% |
| RIVN240510C00011500 | 2024-04-30 2:57PM EDT | 11.50 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 58 | 1,795 | 130.47% |
| RIVN240510C00012000 | 2024-04-30 3:03PM EDT | 12.00 | 0.11 | 0.11 | 0.12 | -0.04 | -25.00% | 4,329 | 2,573 | 131.25% |
| RIVN240510C00012500 | 2024-04-30 2:03PM EDT | 12.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 43 | 1,336 | 133.59% |
| RIVN240510C00013000 | 2024-04-30 2:22PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 79 | 1,683 | 136.72% |
| RIVN240510C00013500 | 2024-04-30 2:30PM EDT | 13.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 41 | 716 | 142.19% |
| RIVN240510C00014000 | 2024-04-30 2:11PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 81 | 566 | 145.31% |
| RIVN240510C00014500 | 2024-04-30 10:29AM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 25 | 958 | 147.66% |
| RIVN240510C00015000 | 2024-04-30 1:03PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6,729 | 7,360 | 151.56% |
| RIVN240510C00015500 | 2024-04-29 3:42PM EDT | 15.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 61 | 431 | 150.00% |
| RIVN240510C00016000 | 2024-04-26 11:50AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 235 | 631 | 156.25% |
| RIVN240510C00016500 | 2024-04-30 1:00PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 273 | 164.06% |
| RIVN240510C00017000 | 2024-04-30 2:05PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 453 | 175.00% |
| RIVN240510C00017500 | 2024-04-30 1:02PM EDT | 17.50 | 0.09 | 0.01 | 0.09 | +0.08 | +800.00% | 8 | 3 | 203.13% |
| RIVN240510C00018000 | 2024-04-30 1:03PM EDT | 18.00 | 0.09 | 0.01 | 0.03 | +0.08 | +800.00% | 8 | 618 | 182.81% |
| RIVN240510C00019000 | 2024-04-29 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 124 | 244.53% |
| RIVN240510C00020000 | 2024-04-30 1:03PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 137 | 206.25% |
| RIVN240510C00021000 | 2024-04-29 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 221.88% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 193.75% |
| RIVN240510P00005000 | 2024-04-29 3:34PM EDT | 5.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 175 | 262 | 234.38% |
| RIVN240510P00005500 | 2024-04-30 10:25AM EDT | 5.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 121 | 140.63% |
| RIVN240510P00006000 | 2024-04-30 2:53PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 2,866 | 143.75% |
| RIVN240510P00006500 | 2024-04-30 2:24PM EDT | 6.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 109 | 303 | 133.59% |
| RIVN240510P00007000 | 2024-04-30 2:53PM EDT | 7.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 247 | 382 | 129.69% |
| RIVN240510P00007500 | 2024-04-30 2:57PM EDT | 7.50 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 85 | 1,997 | 125.78% |
| RIVN240510P00008000 | 2024-04-30 2:59PM EDT | 8.00 | 0.34 | 0.34 | 0.36 | +0.07 | +25.00% | 296 | 6,168 | 126.17% |
| RIVN240510P00008500 | 2024-04-30 2:46PM EDT | 8.50 | 0.54 | 0.53 | 0.55 | +0.11 | +25.58% | 234 | 2,148 | 125.39% |
| RIVN240510P00009000 | 2024-04-30 2:50PM EDT | 9.00 | 0.79 | 0.77 | 0.79 | +0.18 | +29.51% | 1,413 | 5,859 | 124.22% |
| RIVN240510P00009500 | 2024-04-30 2:55PM EDT | 9.50 | 1.07 | 1.06 | 1.09 | +0.21 | +24.42% | 66 | 1,342 | 123.83% |
| RIVN240510P00010000 | 2024-04-30 2:50PM EDT | 10.00 | 1.42 | 1.39 | 1.42 | +0.24 | +20.34% | 44 | 1,660 | 121.48% |
| RIVN240510P00010500 | 2024-04-30 1:28PM EDT | 10.50 | 1.80 | 1.74 | 1.79 | +0.24 | +15.38% | 25 | 471 | 116.80% |
| RIVN240510P00011000 | 2024-04-30 1:53PM EDT | 11.00 | 2.18 | 2.17 | 2.20 | +0.20 | +10.10% | 1 | 10,480 | 117.19% |
| RIVN240510P00011500 | 2024-04-29 10:38AM EDT | 11.50 | 2.58 | 2.60 | 2.65 | +0.28 | +12.17% | 13 | 123 | 116.41% |
| RIVN240510P00012000 | 2024-04-30 10:27AM EDT | 12.00 | 2.98 | 3.05 | 3.10 | +0.16 | +5.67% | 75 | 329 | 111.72% |
| RIVN240510P00012500 | 2024-04-29 9:36AM EDT | 12.50 | 3.27 | 3.50 | 3.60 | 0.00 | - | 1 | 89 | 110.94% |
| RIVN240510P00013000 | 2024-04-29 1:44PM EDT | 13.00 | 3.76 | 4.00 | 4.05 | 0.00 | - | 2 | 232 | 98.44% |
| RIVN240510P00013500 | 2024-04-25 3:40PM EDT | 13.50 | 5.00 | 4.45 | 4.55 | 0.00 | - | 1 | 39 | 129.69% |
| RIVN240510P00014000 | 2024-04-30 11:54AM EDT | 14.00 | 5.00 | 5.00 | 5.05 | -0.05 | -0.99% | 1 | 63 | 115.63% |
| RIVN240510P00014500 | 2024-04-26 10:25AM EDT | 14.50 | 5.65 | 5.45 | 5.55 | 0.00 | - | 1 | 14 | 147.66% |
| RIVN240510P00015000 | 2024-04-29 10:43AM EDT | 15.00 | 5.73 | 5.95 | 6.05 | 0.00 | - | 8 | 34 | 156.25% |
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 16.00 | 7.20 | 6.95 | 8.05 | 0.00 | - | 11 | 7 | 316.41% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 7.95 | 8.05 | 0.00 | - | - | 0 | 185.94% |
