認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-04-26 12:07PM EDT | 2.50 | 7.07 | 6.90 | 7.25 | +0.67 | +10.47% | 3 | 306 | 107.23% |
| RIVN251219C00005000 | 2024-04-24 10:15AM EDT | 5.00 | 5.80 | 5.45 | 5.80 | 0.00 | - | 2 | 427 | 97.85% |
| RIVN251219C00007500 | 2024-04-26 9:42AM EDT | 7.50 | 4.25 | 4.20 | 4.65 | +0.10 | +2.41% | 1 | 319 | 90.04% |
| RIVN251219C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 3.64 | 3.45 | 3.75 | +0.26 | +7.69% | 10 | 2,273 | 87.79% |
| RIVN251219C00012500 | 2024-04-26 2:46PM EDT | 12.50 | 2.85 | 2.83 | 3.05 | +0.08 | +2.89% | 27 | 1,831 | 85.60% |
| RIVN251219C00015000 | 2024-04-26 10:24AM EDT | 15.00 | 2.43 | 2.47 | 2.55 | +0.43 | +21.50% | 6 | 4,664 | 85.84% |
| RIVN251219C00017500 | 2024-04-26 10:29AM EDT | 17.50 | 1.90 | 1.94 | 2.14 | -0.10 | -5.00% | 62 | 4,554 | 83.25% |
| RIVN251219C00020000 | 2024-04-26 3:04PM EDT | 20.00 | 1.76 | 1.68 | 1.80 | +0.21 | +13.55% | 3 | 5,359 | 82.81% |
| RIVN251219C00022500 | 2024-04-26 12:22PM EDT | 22.50 | 1.43 | 1.27 | 1.55 | +0.09 | +6.72% | 3 | 1,344 | 80.47% |
| RIVN251219C00025000 | 2024-04-26 1:30PM EDT | 25.00 | 1.28 | 1.17 | 1.35 | +0.15 | +13.27% | 6 | 3,120 | 81.25% |
| RIVN251219C00027500 | 2024-04-26 10:32AM EDT | 27.50 | 1.11 | 1.01 | 1.12 | +0.12 | +12.12% | 6 | 1,075 | 80.22% |
| RIVN251219C00030000 | 2024-04-26 2:08PM EDT | 30.00 | 0.95 | 0.90 | 1.05 | +0.06 | +6.74% | 2 | 6,137 | 81.20% |
| RIVN251219C00032500 | 2024-04-26 12:08PM EDT | 32.50 | 0.85 | 0.80 | 1.17 | -0.10 | -10.53% | 2 | 6,552 | 84.42% |
| RIVN251219C00035000 | 2024-04-25 3:11PM EDT | 35.00 | 0.70 | 0.67 | 3.60 | 0.00 | - | 3 | 1,264 | 114.28% |
| RIVN251219C00037500 | 2024-04-25 9:36AM EDT | 37.50 | 0.59 | 0.61 | 1.20 | 0.00 | - | 6 | 1,434 | 87.40% |
| RIVN251219C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.61 | 0.60 | 0.72 | +0.06 | +10.91% | 4 | 9,981 | 82.37% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-04-22 3:50PM EDT | 2.50 | 0.56 | 0.48 | 0.58 | 0.00 | - | 5 | 7,016 | 106.84% |
| RIVN251219P00005000 | 2024-04-25 1:19PM EDT | 5.00 | 1.45 | 1.34 | 1.47 | 0.00 | - | 9 | 15,929 | 90.82% |
| RIVN251219P00007500 | 2024-04-24 12:09PM EDT | 7.50 | 2.68 | 2.50 | 2.68 | 0.00 | - | 2 | 43,196 | 81.84% |
| RIVN251219P00010000 | 2024-04-23 12:41PM EDT | 10.00 | 4.05 | 4.05 | 4.20 | 0.00 | - | 3 | 13,694 | 77.49% |
| RIVN251219P00012500 | 2024-04-26 3:04PM EDT | 12.50 | 5.89 | 5.75 | 5.90 | +0.04 | +0.68% | 12 | 2,423 | 73.00% |
| RIVN251219P00015000 | 2024-04-26 11:49AM EDT | 15.00 | 7.77 | 7.60 | 7.80 | -0.17 | -2.14% | 4 | 5,999 | 69.24% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 17.50 | 10.12 | 9.65 | 9.85 | 0.00 | - | 60 | 3,602 | 66.70% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 11.90 | 11.30 | 11.95 | 0.00 | - | 80 | 3,136 | 57.03% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 22.50 | 14.75 | 13.90 | 14.20 | 0.00 | - | 2 | 904 | 59.57% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 15.90 | 16.50 | 0.00 | - | 1 | 1,754 | 50.93% |
| RIVN251219P00027500 | 2024-04-18 9:57AM EDT | 27.50 | 19.20 | 18.45 | 19.95 | 0.00 | - | 1 | 193 | 71.68% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 20.95 | 22.35 | 0.00 | - | 6 | 881 | 73.44% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 25.65 | 26.65 | 0.00 | - | 3 | 391 | 59.38% |
| RIVN251219P00037500 | 2024-04-16 9:40AM EDT | 37.50 | 29.06 | 27.80 | 30.65 | 0.00 | - | 3 | 68 | 83.59% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 0.00% |
