香港股市 已收市

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
33.56+0.23 (+0.69%)
收市價: 04:00PM EDT
33.95 +0.39 (+1.16%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
RIVN220930C000200002022-09-22 10:55AM EDT20.0014.2113.3513.850.00-14191.41%
RIVN220930C000250002022-09-22 12:25PM EDT25.008.858.358.800.00-1112101.56%
RIVN220930C000260002022-09-07 1:43PM EDT26.007.707.407.850.00-57112.50%
RIVN220930C000270002022-09-22 11:14AM EDT27.007.146.457.200.00-120135.94%
RIVN220930C000280002022-09-22 11:01AM EDT28.006.275.555.750.00-53390.23%
RIVN220930C000290002022-09-23 12:37PM EDT29.004.534.604.95-0.74-14.04%106795.31%
RIVN220930C000300002022-09-23 3:49PM EDT30.003.653.753.90-0.35-8.75%1311584.18%
RIVN220930C000310002022-09-23 3:25PM EDT31.002.942.953.10-2.76-48.42%382883.98%
RIVN220930C000320002022-09-23 3:10PM EDT32.002.312.242.36+0.12+5.48%8811882.52%
RIVN220930C000325002022-09-23 2:01PM EDT32.501.831.922.04-0.06-3.17%124882.03%
RIVN220930C000330002022-09-23 3:59PM EDT33.001.691.621.72-0.12-6.63%1,06131980.66%
RIVN220930C000335002022-09-23 3:59PM EDT33.501.421.361.45-0.15-9.55%6975380.18%
RIVN220930C000340002022-09-23 3:59PM EDT34.001.121.111.19-0.10-8.20%1,3441,88978.71%
RIVN220930C000345002022-09-23 3:58PM EDT34.500.930.910.98-0.16-14.68%63657878.42%
RIVN220930C000350002022-09-23 3:59PM EDT35.000.750.730.78-0.11-12.79%2,84468977.34%
RIVN220930C000355002022-09-23 3:58PM EDT35.500.570.570.63-0.02-3.39%7266576.76%
RIVN220930C000360002022-09-23 3:53PM EDT36.000.460.430.50-0.08-14.81%42255475.78%
RIVN220930C000365002022-09-23 3:30PM EDT36.500.350.340.38-0.08-18.60%1639375.39%
RIVN220930C000370002022-09-23 3:58PM EDT37.000.280.270.29-0.03-9.68%35345675.59%
RIVN220930C000375002022-09-23 2:04PM EDT37.500.210.200.23-0.05-19.23%5124875.59%
RIVN220930C000380002022-09-23 3:20PM EDT38.000.160.160.18-0.07-30.43%23170676.37%
RIVN220930C000385002022-09-23 3:49PM EDT38.500.130.120.14-0.05-27.78%26135176.56%
RIVN220930C000390002022-09-23 3:58PM EDT39.000.110.100.12-0.02-15.38%7968278.91%
RIVN220930C000395002022-09-23 3:11PM EDT39.500.090.080.09-0.02-18.18%1072079.30%
RIVN220930C000400002022-09-23 3:57PM EDT40.000.080.060.08-0.01-11.11%3941,76880.86%
RIVN220930C000405002022-09-23 2:54PM EDT40.500.060.050.070.00-6619182.81%
RIVN220930C000410002022-09-23 3:27PM EDT41.000.050.040.06-0.01-16.67%7582384.38%
RIVN220930C000415002022-09-23 2:34PM EDT41.500.040.040.05-0.02-33.33%222686.72%
RIVN220930C000420002022-09-23 2:55PM EDT42.000.040.030.050.00-17141689.06%
RIVN220930C000430002022-09-23 9:40AM EDT43.000.030.020.04-0.01-25.00%438992.19%
RIVN220930C000440002022-09-23 1:42PM EDT44.000.020.030.04-0.01-33.33%7425101.56%
RIVN220930C000450002022-09-23 3:04PM EDT45.000.030.020.030.00-16545103.91%
RIVN220930C000460002022-09-23 3:48PM EDT46.000.030.010.03+0.01+50.00%1275107.81%
RIVN220930C000470002022-09-22 3:50PM EDT47.000.040.000.030.00-11115109.38%
RIVN220930C000480002022-09-23 9:52AM EDT48.000.010.000.03-0.01-50.00%2173115.63%
RIVN220930C000490002022-09-21 9:51AM EDT49.000.030.000.030.00-192120.31%
RIVN220930C000500002022-09-22 11:15AM EDT50.000.030.000.030.00-20534126.56%
RIVN220930C000510002022-09-19 9:30AM EDT51.000.050.000.030.00-2201131.25%
RIVN220930C000520002022-09-15 12:02PM EDT52.000.110.000.030.00--1137.50%
RIVN220930C000530002022-09-14 12:16PM EDT53.000.070.000.030.00-44142.19%
RIVN220930C000540002022-09-22 10:57AM EDT54.000.010.000.030.00-4050146.88%
RIVN220930C000550002022-09-19 10:51AM EDT55.000.020.000.030.00-411151.56%
RIVN220930C000560002022-09-15 9:37AM EDT56.000.040.000.030.00--8156.25%
RIVN220930C000580002022-09-15 10:55AM EDT58.000.040.000.030.00-25165.63%
認沽盤範圍2022年9月30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
RIVN220930P000200002022-09-23 3:46PM EDT20.000.010.000.030.00-300355168.75%
RIVN220930P000230002022-09-23 3:44PM EDT23.000.020.010.150.00-594162.50%
RIVN220930P000240002022-09-23 9:55AM EDT24.000.050.020.040.00-265125.00%
RIVN220930P000250002022-09-23 2:27PM EDT25.000.030.030.05-0.01-25.00%82243116.41%
RIVN220930P000260002022-09-23 2:48PM EDT26.000.060.040.06+0.02+50.00%2,508241107.03%
RIVN220930P000270002022-09-23 3:24PM EDT27.000.090.070.09-0.01-10.00%183337102.34%
RIVN220930P000280002022-09-23 3:58PM EDT28.000.120.110.120.00-9,68330795.31%
RIVN220930P000290002022-09-23 3:55PM EDT29.000.180.180.21-0.08-30.77%1,15828592.58%
RIVN220930P000300002022-09-23 3:57PM EDT30.000.320.310.33-0.10-23.81%2,2041,06889.84%
RIVN220930P000305002022-09-23 3:57PM EDT30.500.400.390.43-0.05-11.11%1368889.06%
RIVN220930P000310002022-09-23 3:55PM EDT31.000.510.490.53-0.14-21.54%78454987.50%
RIVN220930P000315002022-09-23 3:55PM EDT31.500.620.610.68-0.10-13.89%51219387.11%
RIVN220930P000320002022-09-23 3:59PM EDT32.000.790.740.82-0.16-16.84%1,22161385.16%
RIVN220930P000325002022-09-23 3:59PM EDT32.500.950.920.99-0.10-9.52%1,17949484.28%
RIVN220930P000330002022-09-23 3:55PM EDT33.001.181.111.15-0.19-13.87%70280081.84%
RIVN220930P000335002022-09-23 3:57PM EDT33.501.401.331.41-0.08-5.41%5331,10481.64%
RIVN220930P000340002022-09-23 3:24PM EDT34.001.781.591.68-0.07-3.78%26546181.25%
RIVN220930P000345002022-09-23 3:41PM EDT34.502.001.871.98-0.13-6.10%7221080.76%
RIVN220930P000350002022-09-23 3:53PM EDT35.002.272.172.33+0.03+1.34%2801,46680.76%
RIVN220930P000355002022-09-23 3:26PM EDT35.502.752.502.650.00-2719979.10%
RIVN220930P000360002022-09-23 3:55PM EDT36.002.992.883.05+0.15+5.28%6437980.18%
RIVN220930P000365002022-09-23 12:19PM EDT36.503.463.203.50+0.26+8.12%269879.49%
RIVN220930P000370002022-09-23 3:54PM EDT37.003.803.653.900.00-9058680.47%
RIVN220930P000375002022-09-23 12:21PM EDT37.504.324.104.35+0.22+5.37%1534682.62%
RIVN220930P000380002022-09-23 3:16PM EDT38.004.814.504.80+0.31+6.89%2141081.05%
RIVN220930P000385002022-09-23 3:28PM EDT38.505.324.955.30+0.22+4.31%719683.98%
RIVN220930P000390002022-09-23 3:42PM EDT39.005.655.455.75+0.07+1.25%1217986.33%
RIVN220930P000395002022-09-23 3:35PM EDT39.506.155.856.25+1.80+41.38%57483.79%
RIVN220930P000400002022-09-22 2:28PM EDT40.006.856.356.750.00-1122788.67%
RIVN220930P000405002022-09-23 3:28PM EDT40.507.156.957.25+2.35+48.96%144101.56%
RIVN220930P000410002022-09-23 12:27PM EDT41.007.707.407.75+1.31+20.50%1144102.34%
RIVN220930P000415002022-09-22 12:19PM EDT41.507.837.908.250.00-318107.03%
RIVN220930P000420002022-09-23 3:13PM EDT42.008.838.358.70+2.29+35.02%449101.56%
RIVN220930P000430002022-09-20 3:00PM EDT43.006.709.359.700.00-1334110.16%
RIVN220930P000440002022-09-19 2:38PM EDT44.006.3010.3510.700.00-55117.97%
RIVN220930P000450002022-09-23 1:39PM EDT45.0011.7311.4011.70+2.43+26.13%163132.03%
RIVN220930P000460002022-09-22 10:49AM EDT46.0011.5012.3512.700.00-17133.20%
RIVN220930P000470002022-09-19 1:00PM EDT47.009.5013.3513.750.00-21146.88%
RIVN220930P000480002022-09-21 2:33PM EDT48.0012.3014.3514.750.00-12154.30%
RIVN220930P000490002022-09-16 3:50PM EDT49.009.6515.3515.700.00--0154.30%
RIVN220930P000500002022-09-20 2:09PM EDT50.0013.2516.3516.700.00-20160.94%
RIVN220930P000580002022-09-21 10:00AM EDT58.0022.3524.3524.700.00-11207.81%