香港股市 將收市,收市時間:1 小時 7 分鐘

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
11.45-3.94 (-25.60%)
收市:04:00PM EST
11.50 +0.05 (+0.44%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年2月23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
RIVN240223C000025002024-02-22 2:46PM EST2.508.920.000.000.00-1800.00%
RIVN240223C000050002024-02-22 11:40AM EST5.006.340.000.000.00-200.00%
RIVN240223C000075002024-02-22 3:22PM EST7.503.900.000.000.00-2100.00%
RIVN240223C000080002024-02-22 3:26PM EST8.003.400.000.000.00-2000.00%
RIVN240223C000085002024-02-22 10:03AM EST8.503.050.000.000.00-300.00%
RIVN240223C000090002024-02-22 11:53AM EST9.001.880.000.000.00-2000.00%
RIVN240223C000095002024-02-22 3:44PM EST9.502.030.000.000.00-8200.00%
RIVN240223C000100002024-02-22 3:37PM EST10.001.490.000.000.00-68100.00%
RIVN240223C000105002024-02-22 3:55PM EST10.500.950.000.000.00-49800.00%
RIVN240223C000110002024-02-22 3:59PM EST11.000.550.000.000.00-9,98400.00%
RIVN240223C000115002024-02-22 3:59PM EST11.500.250.000.000.00-18,94803.13%
RIVN240223C000120002024-02-22 3:59PM EST12.000.080.000.000.00-19,866025.00%
RIVN240223C000125002024-02-22 3:59PM EST12.500.040.000.000.00-9,622050.00%
RIVN240223C000130002024-02-22 3:59PM EST13.000.020.000.000.00-3,717050.00%
RIVN240223C000135002024-02-22 3:13PM EST13.500.010.000.000.00-1,074050.00%
RIVN240223C000140002024-02-22 3:57PM EST14.000.010.000.000.00-764050.00%
RIVN240223C000145002024-02-22 3:54PM EST14.500.040.000.000.00-469050.00%
RIVN240223C000150002024-02-22 3:55PM EST15.000.020.000.000.00-918050.00%
RIVN240223C000155002024-02-22 3:55PM EST15.500.010.000.000.00-1,288050.00%
RIVN240223C000160002024-02-22 3:54PM EST16.000.010.000.000.00-2,334050.00%
RIVN240223C000165002024-02-22 3:47PM EST16.500.010.000.000.00-2,440050.00%
RIVN240223C000170002024-02-22 3:51PM EST17.000.010.000.000.00-2,545050.00%
RIVN240223C000175002024-02-22 3:57PM EST17.500.010.000.000.00-1,1780100.00%
RIVN240223C000180002024-02-22 3:44PM EST18.000.010.000.000.00-2,284050.00%
RIVN240223C000185002024-02-22 3:47PM EST18.500.010.000.000.00-719050.00%
RIVN240223C000190002024-02-22 3:51PM EST19.000.010.000.000.00-1,603050.00%
RIVN240223C000195002024-02-22 3:36PM EST19.500.010.000.000.00-494050.00%
RIVN240223C000200002024-02-22 3:53PM EST20.000.010.000.000.00-1,139050.00%
RIVN240223C000205002024-02-22 3:56PM EST20.500.010.000.000.00-191050.00%
RIVN240223C000210002024-02-22 3:46PM EST21.000.010.000.000.00-421050.00%
RIVN240223C000215002024-02-22 2:34PM EST21.500.010.000.000.00-39050.00%
RIVN240223C000220002024-02-22 3:38PM EST22.000.010.000.000.00-1,578050.00%
RIVN240223C000225002024-02-22 2:34PM EST22.500.010.000.000.00-7050.00%
RIVN240223C000230002024-02-22 1:57PM EST23.000.010.000.000.00-121050.00%
RIVN240223C000235002024-02-22 11:45AM EST23.500.010.000.000.00-22050.00%
RIVN240223C000240002024-02-22 12:25PM EST24.000.010.000.000.00-116050.00%
RIVN240223C000245002024-02-21 3:58PM EST24.500.030.000.000.00-1,376050.00%
RIVN240223C000250002024-02-22 9:31AM EST25.000.010.000.000.00-50050.00%
RIVN240223C000255002024-02-21 3:59PM EST25.500.020.000.000.00-1,902050.00%
RIVN240223C000260002024-02-21 3:59PM EST26.000.020.000.000.00-773050.00%
RIVN240223C000270002024-02-22 10:10AM EST27.000.010.000.000.00-1050.00%
RIVN240223C000280002024-02-20 3:51PM EST28.000.020.000.000.00-41050.00%
RIVN240223C000290002024-02-21 2:06PM EST29.000.020.000.000.00-32050.00%
RIVN240223C000300002024-02-21 3:59PM EST30.000.010.000.000.00-118050.00%
RIVN240223C000310002024-02-15 2:32PM EST31.000.010.000.000.00-1050.00%
RIVN240223C000320002024-02-20 2:04PM EST32.000.020.000.000.00-71050.00%
RIVN240223C000350002024-02-21 11:05AM EST35.000.020.000.000.00-10050.00%
認沽盤範圍2024年2月23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
RIVN240223P000025002024-02-22 9:30AM EST2.500.020.000.000.00-10050.00%
RIVN240223P000050002024-02-14 9:41AM EST5.000.050.000.000.00-1050.00%
RIVN240223P000075002024-02-22 10:34AM EST7.500.010.000.000.00-190100.00%
RIVN240223P000080002024-02-22 9:30AM EST8.000.010.000.000.00-1050.00%
RIVN240223P000085002024-02-22 11:02AM EST8.500.010.000.000.00-7050.00%
RIVN240223P000090002024-02-22 2:15PM EST9.000.010.000.000.00-758050.00%
RIVN240223P000095002024-02-22 3:58PM EST9.500.010.000.000.00-4,413050.00%
RIVN240223P000100002024-02-22 3:56PM EST10.000.010.000.000.00-11,335050.00%
RIVN240223P000105002024-02-22 3:59PM EST10.500.040.000.000.00-8,845050.00%
RIVN240223P000110002024-02-22 3:59PM EST11.000.100.000.000.00-35,350025.00%
RIVN240223P000115002024-02-22 3:59PM EST11.500.290.000.000.00-21,88200.00%
RIVN240223P000120002024-02-22 3:59PM EST12.000.640.000.000.00-13,46100.00%
RIVN240223P000125002024-02-22 3:56PM EST12.501.110.000.000.00-2,97600.00%
RIVN240223P000130002024-02-22 3:56PM EST13.001.590.000.000.00-3,93400.00%
RIVN240223P000135002024-02-22 3:59PM EST13.502.060.000.000.00-2,36500.00%
RIVN240223P000140002024-02-22 3:59PM EST14.002.540.000.000.00-5,89100.00%
RIVN240223P000145002024-02-22 3:54PM EST14.503.110.000.000.00-3,13400.00%
RIVN240223P000150002024-02-22 3:58PM EST15.003.550.000.000.00-5,47300.00%
RIVN240223P000155002024-02-22 3:58PM EST15.504.050.000.000.00-2,40000.00%
RIVN240223P000160002024-02-22 3:56PM EST16.004.570.000.000.00-1,71500.00%
RIVN240223P000165002024-02-22 3:49PM EST16.505.050.000.000.00-83000.00%
RIVN240223P000170002024-02-22 3:51PM EST17.005.700.000.000.00-36800.00%
RIVN240223P000175002024-02-22 3:51PM EST17.506.100.000.000.00-21300.00%
RIVN240223P000180002024-02-22 3:30PM EST18.006.480.000.000.00-38300.00%
RIVN240223P000185002024-02-22 1:19PM EST18.507.110.000.000.00-6100.00%
RIVN240223P000190002024-02-22 3:34PM EST19.007.550.000.000.00-24400.00%
RIVN240223P000195002024-02-22 12:52PM EST19.508.030.000.000.00-4300.00%
RIVN240223P000200002024-02-22 12:31PM EST20.008.600.000.000.00-17700.00%
RIVN240223P000205002024-02-22 3:56PM EST20.509.250.000.000.00-1100.00%
RIVN240223P000210002024-02-22 9:40AM EST21.009.200.000.000.00-1500.00%
RIVN240223P000215002024-02-22 2:35PM EST21.5010.100.000.000.00-200.00%
RIVN240223P000220002024-02-22 12:14PM EST22.0010.620.000.000.00-100.00%
RIVN240223P000225002024-02-22 11:46AM EST22.5011.300.000.000.00-2300.00%
RIVN240223P000230002024-02-22 3:59PM EST23.0011.550.000.000.00-100.00%
RIVN240223P000235002024-02-16 10:03AM EST23.507.350.000.000.00-600.00%
RIVN240223P000245002024-02-22 10:03AM EST24.5012.900.000.000.00-100.00%
RIVN240223P000250002024-02-22 11:25AM EST25.0013.830.000.000.00-400.00%
RIVN240223P000280002024-02-13 1:14PM EST28.0012.650.000.000.00--00.00%
RIVN240223P000290002024-02-22 9:40AM EST29.0017.100.000.000.00-400.00%