香港股市 將在 4 小時 54 分鐘 開市

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
28.44-1.06 (-3.59%)
收市價: 04:00PM EDT
28.50 +0.06 (+0.21%)
收市後: 04:35PM EDT
價內期權
認購期權範圍2022年7月1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
RIVN220701C000120002022-05-27 9:53AM EDT12.0018.9817.3517.800.00-10712.50%
RIVN220701C000140002022-06-21 11:57AM EDT14.0015.3014.1514.750.00-11237.50%
RIVN220701C000150002022-06-06 12:32PM EDT15.0014.0513.2013.700.00--1218.75%
RIVN220701C000180002022-05-26 9:48AM EDT18.0011.2011.2511.800.00-11427.34%
RIVN220701C000200002022-06-21 1:51PM EDT20.009.798.208.650.00-2416212.50%
RIVN220701C000220002022-06-21 3:36PM EDT22.007.486.206.700.00-1195.31%
RIVN220701C000230002022-06-24 12:06PM EDT23.006.545.255.700.00-2496.88%
RIVN220701C000235002022-06-24 9:49AM EDT23.507.004.755.050.00-24112.11%
RIVN220701C000240002022-06-27 10:23AM EDT24.004.404.304.65-2.07-31.99%24080.47%
RIVN220701C000245002022-06-17 9:44AM EDT24.505.303.854.10+2.05+63.08%1772.66%
RIVN220701C000250002022-06-27 2:46PM EDT25.003.603.453.65-0.90-20.00%88982.81%
RIVN220701C000255002022-06-27 12:01PM EDT25.503.152.953.20-1.22-27.92%43877.34%
RIVN220701C000260002022-06-27 2:23PM EDT26.002.652.562.83-1.05-28.38%111983.20%
RIVN220701C000265002022-06-27 2:50PM EDT26.502.362.252.40-0.94-28.48%138785.16%
RIVN220701C000270002022-06-27 3:45PM EDT27.002.091.912.04-0.81-27.93%3832085.74%
RIVN220701C000275002022-06-27 3:50PM EDT27.501.671.571.67-0.82-32.93%19034683.20%
RIVN220701C000280002022-06-27 3:44PM EDT28.001.401.281.35-0.78-35.78%45430182.03%
RIVN220701C000285002022-06-27 3:59PM EDT28.501.071.041.10-0.83-43.68%75213582.81%
RIVN220701C000290002022-06-27 3:59PM EDT29.000.820.800.89-0.77-48.43%65691282.23%
RIVN220701C000295002022-06-27 3:46PM EDT29.500.710.610.67-0.62-46.62%78292980.47%
RIVN220701C000300002022-06-27 3:59PM EDT30.000.480.460.49-0.61-55.96%1,8271,86879.30%
RIVN220701C000305002022-06-27 3:59PM EDT30.500.360.330.38-0.53-59.55%51447779.10%
RIVN220701C000310002022-06-27 3:58PM EDT31.000.250.240.28-0.46-64.79%1,6981,32379.10%
RIVN220701C000315002022-06-27 3:46PM EDT31.500.200.170.20-0.37-64.91%14281778.52%
RIVN220701C000320002022-06-27 3:59PM EDT32.000.130.130.15-0.31-70.45%9571,71680.08%
RIVN220701C000325002022-06-27 3:59PM EDT32.500.090.090.11-0.27-75.00%18440180.08%
RIVN220701C000330002022-06-27 3:42PM EDT33.000.080.070.08-0.20-71.43%6061,09481.64%
RIVN220701C000335002022-06-27 3:28PM EDT33.500.050.050.06-0.15-75.00%5325782.42%
RIVN220701C000340002022-06-27 3:09PM EDT34.000.050.040.05-0.12-70.59%14442085.16%
RIVN220701C000345002022-06-27 2:56PM EDT34.500.030.030.07-0.10-76.92%32216292.19%
RIVN220701C000350002022-06-27 3:50PM EDT35.000.040.030.04-0.07-63.64%22351792.19%
RIVN220701C000355002022-06-27 3:07PM EDT35.500.030.000.04-0.06-66.67%1072089.06%
RIVN220701C000360002022-06-27 1:21PM EDT36.000.030.020.03-0.03-50.00%9538996.88%
RIVN220701C000365002022-06-27 11:49AM EDT36.500.020.000.04-0.04-66.67%126598.44%
RIVN220701C000370002022-06-27 1:24PM EDT37.000.020.020.03-0.02-50.00%20326106.25%
RIVN220701C000375002022-06-27 2:58PM EDT37.500.020.000.04-0.03-60.00%4510107.81%
RIVN220701C000380002022-06-27 3:30PM EDT38.000.020.000.03-0.03-60.00%8530107.81%
RIVN220701C000385002022-06-27 1:34PM EDT38.500.010.010.02-0.02-66.67%202112.50%
RIVN220701C000390002022-06-27 2:54PM EDT39.000.010.000.04-0.03-75.00%22120.31%
RIVN220701C000395002022-06-27 9:46AM EDT39.500.030.000.03-0.01-25.00%2023118.75%
RIVN220701C000400002022-06-27 9:30AM EDT40.000.030.000.020.00-41,460118.75%
認沽盤範圍2022年7月1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
RIVN220701P000120002022-05-26 11:02AM EDT12.000.080.000.130.00-24367.19%
RIVN220701P000130002022-05-27 9:33AM EDT13.000.260.000.080.00-11312.50%
RIVN220701P000140002022-06-07 9:35AM EDT14.000.050.000.020.00-25237.50%
RIVN220701P000150002022-06-17 3:13PM EDT15.000.040.000.020.00-1154218.75%
RIVN220701P000160002022-06-21 12:31PM EDT16.000.010.000.020.00-425196.88%
RIVN220701P000170002022-06-23 1:04PM EDT17.000.030.000.030.00-5689187.50%
RIVN220701P000175002022-06-27 9:43AM EDT17.500.040.000.03+0.02+100.00%104178.13%
RIVN220701P000180002022-06-27 10:12AM EDT18.000.010.010.020.00-1037168.75%
RIVN220701P000190002022-06-27 11:30AM EDT19.000.020.010.030.00-49200156.25%
RIVN220701P000195002022-06-23 3:29PM EDT19.500.030.000.030.00--2140.63%
RIVN220701P000200002022-06-27 3:40PM EDT20.000.020.020.03-0.01-33.33%186986142.19%
RIVN220701P000205002022-06-27 11:14AM EDT20.500.020.010.03-0.01-33.33%1156129.69%
RIVN220701P000210002022-06-27 1:41PM EDT21.000.030.020.03-0.01-25.00%952211125.00%
RIVN220701P000215002022-06-27 1:27PM EDT21.500.020.020.05-0.04-66.67%13913123.44%
RIVN220701P000220002022-06-27 1:58PM EDT22.000.020.020.04-0.02-50.00%121173110.94%
RIVN220701P000225002022-06-27 11:30AM EDT22.500.040.010.05-0.01-20.00%26256103.13%
RIVN220701P000230002022-06-27 3:35PM EDT23.000.050.030.05-0.03-37.50%781,10099.22%
RIVN220701P000235002022-06-27 1:41PM EDT23.500.060.040.08-0.04-40.00%258498.44%
RIVN220701P000240002022-06-27 3:40PM EDT24.000.080.060.08-0.04-33.33%44069292.19%
RIVN220701P000245002022-06-27 3:08PM EDT24.500.110.080.12-0.03-21.43%2316490.23%
RIVN220701P000250002022-06-27 3:58PM EDT25.000.160.150.16-0.03-15.79%2931,35891.02%
RIVN220701P000255002022-06-27 3:54PM EDT25.500.210.190.23-0.04-16.00%40724888.67%
RIVN220701P000260002022-06-27 3:53PM EDT26.000.290.270.31-0.04-12.12%20742187.30%
RIVN220701P000265002022-06-27 3:51PM EDT26.500.390.370.43-0.01-2.50%25197486.72%
RIVN220701P000270002022-06-27 3:56PM EDT27.000.550.500.56+0.10+22.22%48852385.35%
RIVN220701P000275002022-06-27 3:53PM EDT27.500.700.650.74+0.10+16.67%42263284.38%
RIVN220701P000280002022-06-27 3:59PM EDT28.000.900.860.94+0.17+23.29%77650383.98%
RIVN220701P000285002022-06-27 3:52PM EDT28.501.121.091.18+0.22+24.44%30722883.20%
RIVN220701P000290002022-06-27 3:49PM EDT29.001.301.331.45+0.19+17.12%50776081.05%
RIVN220701P000295002022-06-27 3:57PM EDT29.501.701.661.76+0.36+26.87%15287181.35%
RIVN220701P000300002022-06-27 3:17PM EDT30.002.072.002.11+0.41+24.70%16764481.05%
RIVN220701P000305002022-06-27 3:59PM EDT30.502.392.342.49+0.44+22.56%9411179.10%
RIVN220701P000310002022-06-27 3:13PM EDT31.002.762.672.95+0.42+17.95%2021277.93%
RIVN220701P000315002022-06-27 12:00PM EDT31.503.203.053.35+1.20+60.00%178972.27%
RIVN220701P000320002022-06-27 12:58PM EDT32.003.833.503.80+0.78+25.57%1017371.48%
RIVN220701P000325002022-06-27 10:43AM EDT32.504.104.054.35+0.62+17.82%14987.50%
RIVN220701P000330002022-06-27 12:33PM EDT33.004.954.554.90+1.03+26.28%38098.63%
RIVN220701P000335002022-06-14 2:31PM EDT33.505.705.005.200.00--177.73%
RIVN220701P000340002022-06-22 3:36PM EDT34.005.635.505.700.00-1317883.59%
RIVN220701P000350002022-06-27 2:42PM EDT35.006.656.406.75+1.05+18.75%65581.25%
RIVN220701P000355002022-06-24 9:30AM EDT35.506.107.007.300.00-66115.23%
RIVN220701P000360002022-06-21 12:15PM EDT36.006.607.357.850.00-211104.69%
RIVN220701P000370002022-06-24 9:39AM EDT37.006.808.358.800.00-1198.44%
RIVN220701P000380002022-06-27 2:56PM EDT38.009.579.409.70+0.92+10.64%1122155.08%
RIVN220701P000385002022-06-24 2:30PM EDT38.509.149.9010.200.00-11160.55%
RIVN220701P000390002022-06-24 2:02PM EDT39.009.5010.3510.850.00-13132.81%
RIVN220701P000400002022-06-27 11:22AM EDT40.0011.1311.5011.70+0.78+7.54%597141.41%