認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00003000 | 2024-04-25 3:12PM EDT | 3.00 | 5.60 | 6.10 | 6.25 | 0.00 | - | 2 | 6 | 221.88% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 5.00 | 3.75 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 154.69% |
| RIVN240524C00005500 | 2024-04-18 9:37AM EDT | 5.50 | 3.00 | 3.65 | 3.80 | 0.00 | - | 1 | 1 | 133.59% |
| RIVN240524C00006000 | 2024-04-26 12:58PM EDT | 6.00 | 2.95 | 3.25 | 3.35 | 0.00 | - | 1 | 11 | 137.11% |
| RIVN240524C00007000 | 2024-04-29 11:20AM EDT | 7.00 | 2.45 | 2.36 | 2.43 | 0.00 | - | 80 | 41 | 115.82% |
| RIVN240524C00007500 | 2024-04-29 3:47PM EDT | 7.50 | 2.15 | 1.96 | 2.01 | 0.00 | - | 3 | 6 | 109.38% |
| RIVN240524C00008000 | 2024-04-29 11:57AM EDT | 8.00 | 1.75 | 1.62 | 1.67 | 0.00 | - | 18 | 105 | 108.59% |
| RIVN240524C00008500 | 2024-04-29 1:43PM EDT | 8.50 | 1.46 | 1.30 | 1.35 | 0.00 | - | 4 | 636 | 105.47% |
| RIVN240524C00009000 | 2024-04-30 9:41AM EDT | 9.00 | 1.04 | 1.04 | 1.08 | -0.10 | -8.77% | 40 | 1,112 | 104.30% |
| RIVN240524C00009500 | 2024-04-30 9:33AM EDT | 9.50 | 0.84 | 0.83 | 0.86 | -0.10 | -11.36% | 126 | 427 | 104.30% |
| RIVN240524C00010000 | 2024-04-30 9:36AM EDT | 10.00 | 0.68 | 0.65 | 0.68 | -0.06 | -8.11% | 51 | 762 | 104.10% |
| RIVN240524C00010500 | 2024-04-29 3:48PM EDT | 10.50 | 0.52 | 0.50 | 0.53 | -0.08 | -13.33% | 24 | 580 | 103.52% |
| RIVN240524C00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.38 | 0.39 | 0.42 | -0.09 | -19.15% | 1 | 642 | 104.30% |
| RIVN240524C00011500 | 2024-04-29 3:15PM EDT | 11.50 | 0.35 | 0.31 | 0.32 | 0.00 | - | 184 | 493 | 104.69% |
| RIVN240524C00012000 | 2024-04-30 9:53AM EDT | 12.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 47 | 468 | 105.08% |
| RIVN240524C00012500 | 2024-04-30 9:30AM EDT | 12.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 353 | 105.66% |
| RIVN240524C00013000 | 2024-04-30 9:38AM EDT | 13.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 30 | 393 | 106.64% |
| RIVN240524C00013500 | 2024-04-29 3:15PM EDT | 13.50 | 0.14 | 0.10 | 0.14 | 0.00 | - | 45 | 198 | 107.81% |
| RIVN240524C00014000 | 2024-04-29 12:32PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 4 | 184 | 108.98% |
| RIVN240524C00014500 | 2024-04-26 9:36AM EDT | 14.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 97 | 112.50% |
| RIVN240524C00015000 | 2024-04-30 10:03AM EDT | 15.00 | 0.09 | 0.05 | 0.08 | +0.01 | +12.50% | 100 | 404 | 112.50% |
| RIVN240524C00015500 | 2024-04-29 1:55PM EDT | 15.50 | 0.06 | 0.03 | 0.09 | 0.00 | - | 101 | 290 | 116.41% |
| RIVN240524C00016000 | 2024-04-29 1:55PM EDT | 16.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 100 | 101 | 119.53% |
| RIVN240524C00016500 | 2024-04-29 1:58PM EDT | 16.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 100 | 183 | 120.31% |
| RIVN240524C00017000 | 2024-04-29 2:34PM EDT | 17.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 102 | 234 | 149.22% |
| RIVN240524C00017500 | 2024-04-26 3:18PM EDT | 17.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 50 | 201 | 103.13% |
| RIVN240524C00018000 | 2024-04-19 11:05AM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 501 | 125.00% |
| RIVN240524C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 100 | 105 | 165.63% |
| RIVN240524C00020000 | 2024-04-30 9:32AM EDT | 20.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 1 | 16 | 146.88% |
| RIVN240524C00021000 | 2024-04-12 2:46PM EDT | 21.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 201 | 2 | 178.13% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-04-19 12:24PM EDT | 4.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 97 | 47 | 210.94% |
| RIVN240524P00005000 | 2024-04-29 2:30PM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 54 | 866 | 126.56% |
| RIVN240524P00005500 | 2024-04-30 9:50AM EDT | 5.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 1 | 135 | 125.00% |
| RIVN240524P00006000 | 2024-04-29 12:55PM EDT | 6.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 51 | 188 | 114.84% |
| RIVN240524P00006500 | 2024-04-29 3:54PM EDT | 6.50 | 0.12 | 0.12 | 0.14 | 0.00 | - | 10 | 306 | 110.94% |
| RIVN240524P00007000 | 2024-04-29 1:20PM EDT | 7.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 15 | 389 | 106.64% |
| RIVN240524P00007500 | 2024-04-29 2:28PM EDT | 7.50 | 0.29 | 0.29 | 0.31 | 0.00 | - | 76 | 363 | 103.13% |
| RIVN240524P00008000 | 2024-04-30 9:49AM EDT | 8.00 | 0.44 | 0.43 | 0.45 | +0.04 | +10.00% | 2 | 645 | 100.78% |
| RIVN240524P00008500 | 2024-04-30 10:18AM EDT | 8.50 | 0.61 | 0.61 | 0.64 | +0.01 | +1.67% | 13 | 908 | 99.22% |
| RIVN240524P00009000 | 2024-04-30 9:46AM EDT | 9.00 | 0.87 | 0.85 | 0.87 | +0.06 | +7.41% | 3 | 781 | 98.44% |
| RIVN240524P00009500 | 2024-04-29 3:58PM EDT | 9.50 | 1.07 | 1.12 | 1.15 | 0.00 | - | 10 | 1,014 | 97.66% |
| RIVN240524P00010000 | 2024-04-30 9:30AM EDT | 10.00 | 1.39 | 1.44 | 1.47 | +0.01 | +0.72% | 1 | 808 | 97.27% |
| RIVN240524P00010500 | 2024-04-29 3:37PM EDT | 10.50 | 1.74 | 1.79 | 1.83 | 0.00 | - | 3 | 177 | 96.88% |
| RIVN240524P00011000 | 2024-04-29 2:08PM EDT | 11.00 | 2.15 | 2.18 | 2.22 | 0.00 | - | 1 | 157 | 96.88% |
| RIVN240524P00011500 | 2024-04-19 3:21PM EDT | 11.50 | 3.08 | 2.59 | 2.64 | 0.00 | - | 1 | 11 | 97.27% |
| RIVN240524P00012000 | 2024-04-22 11:57AM EDT | 12.00 | 3.55 | 3.00 | 3.10 | 0.00 | - | 4 | 31 | 97.27% |
| RIVN240524P00012500 | 2024-04-30 10:13AM EDT | 12.50 | 3.54 | 3.45 | 3.55 | -0.15 | -4.07% | 40 | 73 | 97.66% |
| RIVN240524P00013000 | 2024-04-29 2:52PM EDT | 13.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 4 | 26 | 94.92% |
| RIVN240524P00013500 | 2024-04-26 9:54AM EDT | 13.50 | 4.94 | 4.35 | 4.45 | 0.00 | - | 6 | 21 | 86.72% |
| RIVN240524P00014000 | 2024-04-23 10:37AM EDT | 14.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 21 | 41 | 92.97% |
| RIVN240524P00014500 | 2024-04-22 1:08PM EDT | 14.50 | 5.82 | 5.35 | 5.45 | 0.00 | - | - | 1 | 99.22% |
| RIVN240524P00015000 | 2024-04-29 1:36PM EDT | 15.00 | 5.72 | 5.80 | 5.90 | 0.00 | - | 1 | 17 | 104.69% |
| RIVN240524P00015500 | 2024-04-05 12:07PM EDT | 15.50 | 5.49 | 6.30 | 6.40 | 0.00 | - | 1 | 1 | 110.16% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 6.80 | 6.90 | 0.00 | - | 12 | 12 | 115.63% |
| RIVN240524P00016500 | 2024-04-11 9:42AM EDT | 16.50 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 3 | 120.31% |
| RIVN240524P00017000 | 2024-04-16 12:08PM EDT | 17.00 | 8.20 | 7.80 | 7.90 | 0.00 | - | - | 0 | 125.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.25 | 8.25 | 8.40 | 0.00 | - | - | 0 | 129.69% |
