認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-04-26 3:28PM EDT | 2.50 | 7.10 | 7.00 | 7.25 | -0.58 | -7.55% | 13 | 646 | 108.79% |
| RIVN260116C00005000 | 2024-04-26 11:25AM EDT | 5.00 | 5.65 | 5.50 | 5.85 | +0.29 | +5.41% | 42 | 673 | 97.56% |
| RIVN260116C00007500 | 2024-04-26 10:07AM EDT | 7.50 | 4.58 | 4.35 | 4.75 | +0.58 | +14.50% | 6 | 1,621 | 91.50% |
| RIVN260116C00010000 | 2024-04-26 3:47PM EDT | 10.00 | 3.70 | 3.60 | 3.80 | +0.28 | +8.19% | 80 | 9,270 | 88.18% |
| RIVN260116C00012500 | 2024-04-26 10:23AM EDT | 12.50 | 3.00 | 2.90 | 3.20 | +0.16 | +5.63% | 142 | 3,356 | 86.08% |
| RIVN260116C00015000 | 2024-04-26 1:22PM EDT | 15.00 | 2.58 | 2.51 | 2.65 | +0.24 | +10.26% | 34 | 18,145 | 85.40% |
| RIVN260116C00017500 | 2024-04-26 12:35PM EDT | 17.50 | 2.11 | 2.01 | 2.18 | +0.11 | +5.50% | 7 | 3,146 | 82.52% |
| RIVN260116C00020000 | 2024-04-26 3:42PM EDT | 20.00 | 1.77 | 1.82 | 1.89 | +0.10 | +5.99% | 179 | 12,439 | 83.40% |
| RIVN260116C00022500 | 2024-04-26 2:27PM EDT | 22.50 | 1.52 | 1.44 | 1.62 | +0.13 | +9.35% | 2 | 2,594 | 81.35% |
| RIVN260116C00025000 | 2024-04-26 1:15PM EDT | 25.00 | 1.35 | 1.30 | 1.41 | +0.16 | +13.45% | 5 | 3,474 | 81.64% |
| RIVN260116C00027500 | 2024-04-26 3:49PM EDT | 27.50 | 1.20 | 1.07 | 1.22 | +0.13 | +12.15% | 4 | 1,037 | 80.37% |
| RIVN260116C00030000 | 2024-04-26 1:08PM EDT | 30.00 | 1.05 | 1.00 | 1.05 | +0.12 | +12.90% | 51 | 7,831 | 80.66% |
| RIVN260116C00032500 | 2024-04-26 1:23PM EDT | 32.50 | 0.88 | 0.85 | 0.95 | +0.08 | +10.00% | 3 | 1,310 | 80.32% |
| RIVN260116C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.81 | 0.74 | 0.88 | +0.06 | +8.00% | 2 | 7,834 | 80.42% |
| RIVN260116C00037500 | 2024-04-26 12:23PM EDT | 37.50 | 0.74 | 0.64 | 0.77 | +0.05 | +7.25% | 1 | 362 | 79.74% |
| RIVN260116C00040000 | 2024-04-26 3:26PM EDT | 40.00 | 0.66 | 0.60 | 0.67 | +0.08 | +13.79% | 111 | 9,058 | 79.74% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-04-24 10:35AM EDT | 2.50 | 0.54 | 0.49 | 0.60 | -0.01 | -1.82% | 1 | 14,159 | 105.66% |
| RIVN260116P00005000 | 2024-04-26 1:00PM EDT | 5.00 | 1.48 | 1.39 | 1.51 | -0.05 | -3.27% | 11 | 69,844 | 90.48% |
| RIVN260116P00007500 | 2024-04-26 3:57PM EDT | 7.50 | 2.70 | 2.63 | 2.74 | -0.11 | -3.91% | 11 | 29,304 | 82.57% |
| RIVN260116P00010000 | 2024-04-24 12:55PM EDT | 10.00 | 4.26 | 4.05 | 4.25 | 0.00 | - | 2 | 57,996 | 76.32% |
| RIVN260116P00012500 | 2024-04-26 10:33AM EDT | 12.50 | 6.00 | 5.80 | 5.95 | -0.09 | -1.48% | 2 | 68,301 | 72.41% |
| RIVN260116P00015000 | 2024-04-26 3:07PM EDT | 15.00 | 7.80 | 7.65 | 7.85 | -0.16 | -2.01% | 1 | 27,025 | 68.75% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 17.50 | 10.09 | 8.50 | 10.50 | 0.00 | - | 61 | 5,480 | 59.52% |
| RIVN260116P00020000 | 2024-04-25 2:34PM EDT | 20.00 | 12.30 | 11.65 | 12.00 | 0.00 | - | 4 | 7,129 | 60.99% |
| RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 22.50 | 14.55 | 12.80 | 15.20 | 0.00 | - | 100 | 2,899 | 56.79% |
| RIVN260116P00025000 | 2024-04-23 10:23AM EDT | 25.00 | 16.74 | 15.90 | 16.50 | 0.00 | - | 5 | 229 | 60.69% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 18.05 | 18.85 | 0.00 | - | 4 | 159 | 59.08% |
| RIVN260116P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 21.30 | 20.90 | 21.20 | 0.00 | - | 6 | 177 | 55.76% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.45 | 24.75 | 0.00 | - | 2 | 41 | 52.83% |
| RIVN260116P00035000 | 2024-04-24 10:21AM EDT | 35.00 | 26.00 | 24.75 | 26.45 | 0.00 | - | 2 | 142 | 70.80% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 27.40 | 30.35 | 0.00 | - | 3 | 37 | 70.31% |
| RIVN260116P00040000 | 2024-04-19 1:33PM EDT | 40.00 | 31.30 | 29.70 | 33.35 | 0.00 | - | 10 | 0 | 77.73% |
