認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-02 2:51PM EDT | 2.50 | 7.51 | 7.50 | 7.75 | 0.00 | - | 19 | 19 | 409.38% |
| RIVN240517C00005000 | 2024-05-02 3:47PM EDT | 5.00 | 4.79 | 5.00 | 5.25 | 0.00 | - | 5 | 301 | 217.97% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 6.00 | 3.25 | 4.00 | 4.15 | 0.00 | - | - | 1 | 135.94% |
| RIVN240517C00006500 | 2024-05-03 9:32AM EDT | 6.50 | 3.80 | 3.60 | 3.65 | +0.45 | +13.43% | 4 | 18 | 146.09% |
| RIVN240517C00007000 | 2024-05-03 10:09AM EDT | 7.00 | 3.25 | 3.15 | 3.30 | +0.74 | +29.48% | 6 | 32 | 158.59% |
| RIVN240517C00007500 | 2024-05-03 9:57AM EDT | 7.50 | 2.91 | 2.67 | 2.73 | +0.42 | +16.87% | 9 | 884 | 129.30% |
| RIVN240517C00008000 | 2024-05-02 3:35PM EDT | 8.00 | 2.00 | 2.26 | 2.32 | 0.00 | - | 137 | 491 | 127.73% |
| RIVN240517C00008500 | 2024-05-02 3:53PM EDT | 8.50 | 1.99 | 1.88 | 1.93 | +0.32 | +19.16% | 3 | 4,772 | 125.00% |
| RIVN240517C00009000 | 2024-05-03 9:56AM EDT | 9.00 | 1.68 | 1.54 | 1.58 | +0.34 | +25.37% | 28 | 8,160 | 123.05% |
| RIVN240517C00009500 | 2024-05-03 10:04AM EDT | 9.50 | 1.26 | 1.21 | 1.34 | +0.18 | +16.67% | 116 | 6,847 | 123.83% |
| RIVN240517C00010000 | 2024-05-03 10:23AM EDT | 10.00 | 0.99 | 0.98 | 1.03 | +0.12 | +13.79% | 599 | 39,472 | 121.09% |
| RIVN240517C00010500 | 2024-05-03 10:19AM EDT | 10.50 | 0.80 | 0.77 | 0.80 | +0.13 | +19.40% | 411 | 5,930 | 119.92% |
| RIVN240517C00011000 | 2024-05-03 10:23AM EDT | 11.00 | 0.62 | 0.59 | 0.62 | +0.06 | +10.71% | 562 | 8,397 | 118.95% |
| RIVN240517C00011500 | 2024-05-03 10:25AM EDT | 11.50 | 0.49 | 0.46 | 0.49 | +0.08 | +19.51% | 97 | 897 | 120.31% |
| RIVN240517C00012000 | 2024-05-03 10:13AM EDT | 12.00 | 0.39 | 0.38 | 0.38 | +0.07 | +21.87% | 137 | 1,773 | 122.66% |
| RIVN240517C00012500 | 2024-05-03 10:05AM EDT | 12.50 | 0.29 | 0.28 | 0.32 | +0.04 | +16.00% | 605 | 38,422 | 124.22% |
| RIVN240517C00013000 | 2024-05-03 10:25AM EDT | 13.00 | 0.22 | 0.22 | 0.24 | +0.03 | +15.00% | 35 | 195 | 124.61% |
| RIVN240517C00013500 | 2024-05-02 2:55PM EDT | 13.50 | 0.16 | 0.17 | 0.20 | 0.00 | - | 175 | 180 | 126.56% |
| RIVN240517C00014000 | 2024-05-02 3:57PM EDT | 14.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 138 | 161 | 130.08% |
| RIVN240517C00014500 | 2024-05-03 10:05AM EDT | 14.50 | 0.11 | 0.11 | 0.13 | +0.01 | +11.11% | 2 | 220 | 130.47% |
| RIVN240517C00015000 | 2024-05-03 10:07AM EDT | 15.00 | 0.10 | 0.09 | 0.10 | +0.02 | +28.57% | 635 | 31,124 | 131.25% |
| RIVN240517C00016000 | 2024-05-03 9:52AM EDT | 16.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 8 | 371 | 137.50% |
| RIVN240517C00017000 | 2024-05-03 9:31AM EDT | 17.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 397 | 142.19% |
| RIVN240517C00017500 | 2024-05-03 9:53AM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,037 | 28,848 | 145.31% |
| RIVN240517C00020000 | 2024-05-02 3:32PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 6,199 | 157.81% |
| RIVN240517C00022500 | 2024-05-01 2:47PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 2,154 | 198.44% |
| RIVN240517C00025000 | 2024-05-03 9:58AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 3,046 | 184.38% |
| RIVN240517C00027500 | 2024-05-02 3:25PM EDT | 27.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,740 | 232.81% |
| RIVN240517C00030000 | 2024-05-02 3:24PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 1,045 | 215.63% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-02 12:32PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 275.00% |
| RIVN240517P00004500 | 2024-05-03 9:30AM EDT | 4.50 | 0.23 | 0.00 | 0.10 | +0.21 | +1,050.00% | 1 | 1 | 228.13% |
| RIVN240517P00005000 | 2024-05-03 10:02AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 12,757 | 178.13% |
| RIVN240517P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2,511 | 2,505 | 182.81% |
| RIVN240517P00006000 | 2024-05-02 10:48AM EDT | 6.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 63 | 380 | 143.75% |
| RIVN240517P00006500 | 2024-05-03 9:52AM EDT | 6.50 | 0.06 | 0.02 | 0.13 | -0.04 | -40.00% | 1 | 1,778 | 146.88% |
| RIVN240517P00007000 | 2024-05-02 3:20PM EDT | 7.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 12 | 415 | 129.69% |
| RIVN240517P00007500 | 2024-05-03 10:02AM EDT | 7.50 | 0.14 | 0.12 | 0.15 | -0.03 | -18.75% | 117 | 14,475 | 125.00% |
| RIVN240517P00008000 | 2024-05-03 9:53AM EDT | 8.00 | 0.18 | 0.19 | 0.23 | -0.07 | -28.00% | 35 | 5,281 | 121.48% |
| RIVN240517P00008500 | 2024-05-03 9:48AM EDT | 8.50 | 0.26 | 0.31 | 0.35 | -0.12 | -31.58% | 266 | 1,381 | 120.70% |
| RIVN240517P00009000 | 2024-05-03 10:00AM EDT | 9.00 | 0.43 | 0.44 | 0.48 | -0.11 | -20.37% | 33 | 6,718 | 115.63% |
| RIVN240517P00009500 | 2024-05-03 10:19AM EDT | 9.50 | 0.65 | 0.67 | 0.75 | -0.15 | -18.75% | 33 | 813 | 121.88% |
| RIVN240517P00010000 | 2024-05-03 10:17AM EDT | 10.00 | 0.89 | 0.91 | 0.95 | -0.16 | -15.24% | 242 | 16,553 | 117.97% |
| RIVN240517P00010500 | 2024-05-03 9:59AM EDT | 10.50 | 1.10 | 1.20 | 1.24 | -0.29 | -20.86% | 5 | 201 | 117.97% |
| RIVN240517P00011000 | 2024-05-03 9:47AM EDT | 11.00 | 1.29 | 1.42 | 1.52 | -0.42 | -24.56% | 2 | 161 | 108.20% |
| RIVN240517P00011500 | 2024-05-03 9:47AM EDT | 11.50 | 1.67 | 1.89 | 2.08 | -0.76 | -31.28% | 1 | 31 | 128.32% |
| RIVN240517P00012000 | 2024-05-02 3:54PM EDT | 12.00 | 2.51 | 2.14 | 2.35 | 0.00 | - | 39 | 46 | 109.77% |
| RIVN240517P00012500 | 2024-05-03 10:22AM EDT | 12.50 | 2.72 | 2.70 | 2.79 | -0.23 | -7.80% | 102 | 4,847 | 123.44% |
| RIVN240517P00013000 | 2024-04-25 2:54PM EDT | 13.00 | 4.51 | 3.10 | 3.15 | 0.00 | - | - | 3 | 114.06% |
| RIVN240517P00014500 | 2024-04-30 10:17AM EDT | 14.50 | 5.35 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 125.00% |
| RIVN240517P00015000 | 2024-05-03 10:05AM EDT | 15.00 | 5.02 | 4.90 | 5.00 | -0.33 | -6.17% | 10 | 2,463 | 50.00% |
| RIVN240517P00017500 | 2024-05-03 9:49AM EDT | 17.50 | 7.25 | 7.35 | 7.50 | -0.50 | -6.45% | 15 | 705 | 148.44% |
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 20.00 | 10.96 | 9.85 | 10.00 | 0.00 | - | 10 | 6 | 175.00% |
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 22.50 | 11.95 | 12.40 | 12.50 | 0.00 | - | 1 | 0 | 100.00% |
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 25.00 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00030000 | 2024-05-03 9:45AM EDT | 30.00 | 19.60 | 19.80 | 20.05 | +0.25 | +1.29% | 1 | 0 | 280.47% |
