認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-04-24 3:08PM EDT | 2.50 | 6.58 | 5.65 | 6.85 | 0.00 | - | 3 | 923 | 132.62% |
| RIVN250117C00005000 | 2024-04-26 9:41AM EDT | 5.00 | 4.85 | 4.80 | 5.00 | +0.35 | +7.78% | 8 | 907 | 104.40% |
| RIVN250117C00007500 | 2024-04-26 3:27PM EDT | 7.50 | 3.41 | 3.35 | 3.50 | +0.26 | +8.25% | 53 | 1,663 | 94.43% |
| RIVN250117C00010000 | 2024-04-26 3:52PM EDT | 10.00 | 2.45 | 2.32 | 2.46 | +0.31 | +14.49% | 403 | 27,023 | 89.94% |
| RIVN250117C00012500 | 2024-04-26 3:46PM EDT | 12.50 | 1.70 | 1.69 | 1.77 | +0.17 | +11.11% | 84 | 20,116 | 89.11% |
| RIVN250117C00015000 | 2024-04-26 3:22PM EDT | 15.00 | 1.26 | 1.23 | 1.28 | +0.14 | +12.50% | 395 | 26,574 | 87.99% |
| RIVN250117C00017500 | 2024-04-26 3:53PM EDT | 17.50 | 0.94 | 0.89 | 0.95 | +0.12 | +14.63% | 147 | 8,087 | 87.11% |
| RIVN250117C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.71 | 0.68 | 0.71 | +0.06 | +9.23% | 179 | 31,365 | 86.91% |
| RIVN250117C00022500 | 2024-04-26 3:57PM EDT | 22.50 | 0.60 | 0.51 | 0.59 | +0.09 | +17.65% | 105 | 14,295 | 87.70% |
| RIVN250117C00025000 | 2024-04-26 3:36PM EDT | 25.00 | 0.44 | 0.41 | 0.48 | +0.05 | +12.82% | 3 | 9,787 | 88.48% |
| RIVN250117C00027500 | 2024-04-26 1:16PM EDT | 27.50 | 0.36 | 0.32 | 0.38 | +0.03 | +9.09% | 32 | 4,335 | 88.28% |
| RIVN250117C00030000 | 2024-04-26 3:26PM EDT | 30.00 | 0.28 | 0.27 | 0.50 | +0.02 | +7.69% | 31 | 12,736 | 94.92% |
| RIVN250117C00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.23 | 0.21 | 0.27 | -0.02 | -8.00% | 1 | 1,939 | 89.45% |
| RIVN250117C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 0.20 | 0.17 | 0.22 | -0.01 | -4.76% | 35 | 5,117 | 89.26% |
| RIVN250117C00037500 | 2024-04-25 1:49PM EDT | 37.50 | 0.15 | 0.14 | 0.19 | 0.00 | - | 32 | 696 | 89.84% |
| RIVN250117C00040000 | 2024-04-26 1:58PM EDT | 40.00 | 0.16 | 0.11 | 0.18 | +0.02 | +14.29% | 44 | 9,411 | 90.63% |
| RIVN250117C00042500 | 2024-04-26 11:20AM EDT | 42.50 | 0.13 | 0.09 | 0.16 | +0.01 | +8.33% | 1 | 5,935 | 91.02% |
| RIVN250117C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 0.11 | 0.08 | 0.28 | 0.00 | - | 104 | 1,730 | 99.41% |
| RIVN250117C00047500 | 2024-04-26 9:47AM EDT | 47.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 200 | 5,651 | 91.80% |
| RIVN250117C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 1 | 9,816 | 93.36% |
| RIVN250117C00055000 | 2024-04-26 3:11PM EDT | 55.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 1,128 | 1,313 | 96.48% |
| RIVN250117C00060000 | 2024-04-25 2:52PM EDT | 60.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 201 | 4,554 | 95.31% |
| RIVN250117C00065000 | 2024-04-26 1:29PM EDT | 65.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 7 | 4,138 | 98.44% |
| RIVN250117C00070000 | 2024-04-25 1:09PM EDT | 70.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 5 | 2,236 | 101.17% |
| RIVN250117C00075000 | 2024-04-26 1:44PM EDT | 75.00 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 50 | 5,798 | 102.73% |
| RIVN250117C00080000 | 2024-04-26 3:03PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 21 | 18,176 | 102.34% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-04-26 11:10AM EDT | 2.50 | 0.19 | 0.18 | 0.19 | 0.00 | - | 21 | 6,810 | 114.06% |
| RIVN250117P00005000 | 2024-04-26 12:11PM EDT | 5.00 | 0.78 | 0.75 | 0.78 | -0.04 | -4.88% | 10 | 31,909 | 98.63% |
| RIVN250117P00007500 | 2024-04-26 3:47PM EDT | 7.50 | 1.72 | 1.72 | 1.76 | -0.14 | -7.53% | 30 | 96,203 | 88.72% |
| RIVN250117P00010000 | 2024-04-26 3:38PM EDT | 10.00 | 3.15 | 3.05 | 3.15 | -0.25 | -7.35% | 329 | 52,778 | 81.64% |
| RIVN250117P00012500 | 2024-04-26 3:41PM EDT | 12.50 | 4.90 | 4.80 | 4.95 | -0.25 | -4.85% | 11 | 36,302 | 78.86% |
| RIVN250117P00015000 | 2024-04-26 11:49AM EDT | 15.00 | 7.01 | 6.80 | 6.95 | -0.21 | -2.91% | 3 | 30,622 | 76.17% |
| RIVN250117P00017500 | 2024-04-25 12:15PM EDT | 17.50 | 9.42 | 8.95 | 9.10 | 0.00 | - | 16 | 12,540 | 73.10% |
| RIVN250117P00020000 | 2024-04-26 1:11PM EDT | 20.00 | 11.40 | 11.20 | 11.40 | -0.20 | -1.72% | 5 | 21,348 | 70.41% |
| RIVN250117P00022500 | 2024-04-26 3:24PM EDT | 22.50 | 13.70 | 13.10 | 13.90 | -0.15 | -1.08% | 1 | 4,673 | 51.17% |
| RIVN250117P00025000 | 2024-04-26 1:51PM EDT | 25.00 | 16.08 | 15.90 | 16.65 | -0.44 | -2.66% | 2 | 1,883 | 81.35% |
| RIVN250117P00027500 | 2024-04-22 3:25PM EDT | 27.50 | 18.70 | 18.25 | 18.85 | 0.00 | - | 1 | 453 | 67.77% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 19.90 | 21.65 | 0.00 | - | 2 | 93 | 110.35% |
| RIVN250117P00032500 | 2024-04-03 11:44AM EDT | 32.50 | 21.85 | 22.75 | 24.20 | 0.00 | - | 2 | 0 | 60.16% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 96.78% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 0.00% |
| RIVN250117P00040000 | 2024-03-11 10:32AM EDT | 40.00 | 26.83 | 29.65 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-03-26 3:55PM EDT | 80.00 | 69.45 | 70.95 | 71.80 | 0.00 | - | 1 | 0 | 142.97% |
