認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00003000 | 2024-04-24 1:46PM EDT | 3.00 | 5.87 | 5.95 | 6.15 | 0.00 | - | 2 | 2 | 221.88% |
| RIVN240531C00005500 | 2024-04-11 1:30PM EDT | 5.50 | 4.25 | 3.55 | 3.65 | 0.00 | - | - | 3 | 126.17% |
| RIVN240531C00006000 | 2024-04-22 3:39PM EDT | 6.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 8 | 33 | 119.92% |
| RIVN240531C00006500 | 2024-04-16 3:50PM EDT | 6.50 | 2.62 | 2.44 | 2.79 | 0.00 | - | - | 5 | 94.53% |
| RIVN240531C00007000 | 2024-04-29 9:43AM EDT | 7.00 | 2.45 | 2.19 | 2.34 | 0.00 | - | 3 | 21 | 103.13% |
| RIVN240531C00007500 | 2024-04-29 9:41AM EDT | 7.50 | 2.10 | 1.88 | 1.96 | 0.00 | - | 1 | 25 | 104.30% |
| RIVN240531C00008000 | 2024-04-30 9:35AM EDT | 8.00 | 1.60 | 1.58 | 1.63 | -0.26 | -13.98% | 12 | 150 | 104.10% |
| RIVN240531C00008500 | 2024-04-29 3:46PM EDT | 8.50 | 1.39 | 1.28 | 1.32 | -0.11 | -7.33% | 2 | 523 | 100.98% |
| RIVN240531C00009000 | 2024-04-30 11:34AM EDT | 9.00 | 1.06 | 1.02 | 1.06 | -0.21 | -16.54% | 27 | 1,904 | 99.02% |
| RIVN240531C00009500 | 2024-04-30 11:43AM EDT | 9.50 | 0.85 | 0.83 | 0.86 | -0.12 | -12.37% | 160 | 660 | 99.61% |
| RIVN240531C00010000 | 2024-04-30 10:44AM EDT | 10.00 | 0.74 | 0.66 | 0.70 | -0.07 | -8.64% | 577 | 427 | 99.80% |
| RIVN240531C00010500 | 2024-04-30 10:06AM EDT | 10.50 | 0.56 | 0.54 | 0.55 | -0.06 | -9.68% | 25 | 477 | 100.20% |
| RIVN240531C00011000 | 2024-04-30 10:51AM EDT | 11.00 | 0.44 | 0.42 | 0.44 | -0.06 | -12.00% | 5 | 966 | 100.00% |
| RIVN240531C00011500 | 2024-04-29 3:37PM EDT | 11.50 | 0.41 | 0.33 | 0.35 | 0.00 | - | 37 | 221 | 100.20% |
| RIVN240531C00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 21 | 545 | 101.17% |
| RIVN240531C00012500 | 2024-04-30 10:48AM EDT | 12.50 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 5 | 381 | 102.73% |
| RIVN240531C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 1 | 286 | 103.13% |
| RIVN240531C00013500 | 2024-04-30 11:45AM EDT | 13.50 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 1 | 220 | 104.69% |
| RIVN240531C00014000 | 2024-04-30 11:35AM EDT | 14.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 55 | 130 | 105.08% |
| RIVN240531C00014500 | 2024-04-29 3:39PM EDT | 14.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 46 | 46 | 106.25% |
| RIVN240531C00015000 | 2024-04-29 2:00PM EDT | 15.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 220 | 388 | 109.38% |
| RIVN240531C00015500 | 2024-04-29 12:45PM EDT | 15.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 213 | 158 | 108.59% |
| RIVN240531C00016000 | 2024-04-29 2:37PM EDT | 16.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 22 | 252 | 110.16% |
| RIVN240531C00017000 | 2024-04-29 2:54PM EDT | 17.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 101 | 140 | 113.28% |
| RIVN240531C00017500 | 2024-04-29 2:42PM EDT | 17.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 125 | 160 | 109.38% |
| RIVN240531C00018000 | 2024-04-29 12:33PM EDT | 18.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 257 | 114.06% |
| RIVN240531C00019000 | 2024-04-29 10:52AM EDT | 19.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 237 | 149.22% |
| RIVN240531C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 123.44% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00004000 | 2024-04-22 11:57AM EDT | 4.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 60 | 55 | 185.94% |
| RIVN240531P00005000 | 2024-04-30 10:28AM EDT | 5.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 248 | 311 | 120.31% |
| RIVN240531P00005500 | 2024-04-29 10:27AM EDT | 5.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 2 | 72 | 115.23% |
| RIVN240531P00006000 | 2024-04-24 12:02PM EDT | 6.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 18 | 621 | 107.03% |
| RIVN240531P00006500 | 2024-04-30 11:05AM EDT | 6.50 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 10 | 1,514 | 103.91% |
| RIVN240531P00007000 | 2024-04-30 11:10AM EDT | 7.00 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 3 | 803 | 100.78% |
| RIVN240531P00007500 | 2024-04-30 10:17AM EDT | 7.50 | 0.35 | 0.37 | 0.40 | +0.03 | +9.38% | 8 | 658 | 98.05% |
| RIVN240531P00008000 | 2024-04-30 11:23AM EDT | 8.00 | 0.53 | 0.54 | 0.56 | +0.08 | +17.78% | 53 | 461 | 96.48% |
| RIVN240531P00008500 | 2024-04-30 9:34AM EDT | 8.50 | 0.70 | 0.74 | 0.77 | +0.01 | +1.45% | 13 | 488 | 95.12% |
| RIVN240531P00009000 | 2024-04-30 11:20AM EDT | 9.00 | 0.99 | 0.99 | 1.02 | +0.14 | +16.47% | 18 | 590 | 94.14% |
| RIVN240531P00009500 | 2024-04-30 11:16AM EDT | 9.50 | 1.28 | 1.28 | 1.32 | +0.16 | +14.29% | 50 | 405 | 93.95% |
| RIVN240531P00010000 | 2024-04-30 9:48AM EDT | 10.00 | 1.54 | 1.58 | 1.66 | +0.05 | +3.36% | 10 | 388 | 92.58% |
| RIVN240531P00010500 | 2024-04-29 1:25PM EDT | 10.50 | 1.90 | 1.97 | 2.01 | +0.11 | +6.15% | 10 | 30 | 93.16% |
| RIVN240531P00011000 | 2024-04-29 2:17PM EDT | 11.00 | 2.20 | 2.36 | 2.41 | 0.00 | - | 2 | 42 | 93.36% |
| RIVN240531P00011500 | 2024-04-22 2:57PM EDT | 11.50 | 2.98 | 2.67 | 2.88 | 0.00 | - | 5 | 7 | 90.23% |
| RIVN240531P00012000 | 2024-04-30 10:27AM EDT | 12.00 | 3.12 | 3.15 | 3.30 | +0.19 | +6.48% | 2 | 21 | 92.38% |
| RIVN240531P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.48 | 3.60 | 3.70 | 0.00 | - | 1 | 29 | 88.28% |
| RIVN240531P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 4.15 | 4.10 | 4.20 | 0.00 | - | 1 | 3 | 95.31% |
| RIVN240531P00013500 | 2024-04-12 10:10AM EDT | 13.50 | 4.35 | 4.55 | 4.65 | 0.00 | - | 7 | 8 | 91.41% |
| RIVN240531P00014000 | 2024-04-22 9:49AM EDT | 14.00 | 5.53 | 5.00 | 5.15 | 0.00 | - | 10 | 14 | 90.23% |
| RIVN240531P00014500 | 2024-04-30 11:42AM EDT | 14.50 | 5.55 | 5.50 | 5.60 | +0.30 | +5.71% | 2 | 3 | 86.72% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 6.26 | 5.95 | 6.10 | 0.00 | - | 1 | 5 | 75.00% |
| RIVN240531P00016000 | 2024-04-26 9:32AM EDT | 16.00 | 7.50 | 6.95 | 7.05 | 0.00 | - | 10 | 10 | 100.00% |
| RIVN240531P00017000 | 2024-04-18 10:10AM EDT | 17.00 | 8.25 | 7.90 | 8.05 | 0.00 | - | - | 6 | 108.59% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 17.50 | 8.70 | 8.40 | 8.55 | 0.00 | - | 10 | 13 | 112.50% |
