Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN220701C00012000 | 2022-05-27 9:53AM EDT | 12.00 | 18.98 | 17.35 | 17.80 | 0.00 | - | 1 | 0 | 712.50% |
| RIVN220701C00014000 | 2022-06-21 11:57AM EDT | 14.00 | 15.30 | 14.15 | 14.75 | 0.00 | - | 1 | 1 | 237.50% |
| RIVN220701C00015000 | 2022-06-06 12:32PM EDT | 15.00 | 14.05 | 13.20 | 13.70 | 0.00 | - | - | 1 | 218.75% |
| RIVN220701C00018000 | 2022-05-26 9:48AM EDT | 18.00 | 11.20 | 11.25 | 11.80 | 0.00 | - | 1 | 1 | 427.34% |
| RIVN220701C00020000 | 2022-06-21 1:51PM EDT | 20.00 | 9.79 | 8.20 | 8.65 | 0.00 | - | 24 | 16 | 212.50% |
| RIVN220701C00022000 | 2022-06-21 3:36PM EDT | 22.00 | 7.48 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 95.31% |
| RIVN220701C00023000 | 2022-06-24 12:06PM EDT | 23.00 | 6.54 | 5.25 | 5.70 | 0.00 | - | 2 | 4 | 96.88% |
| RIVN220701C00023500 | 2022-06-24 9:49AM EDT | 23.50 | 7.00 | 4.75 | 5.05 | 0.00 | - | 2 | 4 | 112.11% |
| RIVN220701C00024000 | 2022-06-27 10:23AM EDT | 24.00 | 4.40 | 4.30 | 4.65 | -2.07 | -31.99% | 2 | 40 | 80.47% |
| RIVN220701C00024500 | 2022-06-17 9:44AM EDT | 24.50 | 5.30 | 3.85 | 4.10 | +2.05 | +63.08% | 1 | 7 | 72.66% |
| RIVN220701C00025000 | 2022-06-27 2:46PM EDT | 25.00 | 3.60 | 3.45 | 3.65 | -0.90 | -20.00% | 8 | 89 | 82.81% |
| RIVN220701C00025500 | 2022-06-27 12:01PM EDT | 25.50 | 3.15 | 2.95 | 3.20 | -1.22 | -27.92% | 4 | 38 | 77.34% |
| RIVN220701C00026000 | 2022-06-27 2:23PM EDT | 26.00 | 2.65 | 2.56 | 2.83 | -1.05 | -28.38% | 1 | 119 | 83.20% |
| RIVN220701C00026500 | 2022-06-27 2:50PM EDT | 26.50 | 2.36 | 2.25 | 2.40 | -0.94 | -28.48% | 13 | 87 | 85.16% |
| RIVN220701C00027000 | 2022-06-27 3:45PM EDT | 27.00 | 2.09 | 1.91 | 2.04 | -0.81 | -27.93% | 38 | 320 | 85.74% |
| RIVN220701C00027500 | 2022-06-27 3:50PM EDT | 27.50 | 1.67 | 1.57 | 1.67 | -0.82 | -32.93% | 190 | 346 | 83.20% |
| RIVN220701C00028000 | 2022-06-27 3:44PM EDT | 28.00 | 1.40 | 1.28 | 1.35 | -0.78 | -35.78% | 454 | 301 | 82.03% |
| RIVN220701C00028500 | 2022-06-27 3:59PM EDT | 28.50 | 1.07 | 1.04 | 1.10 | -0.83 | -43.68% | 752 | 135 | 82.81% |
| RIVN220701C00029000 | 2022-06-27 3:59PM EDT | 29.00 | 0.82 | 0.80 | 0.89 | -0.77 | -48.43% | 656 | 912 | 82.23% |
| RIVN220701C00029500 | 2022-06-27 3:46PM EDT | 29.50 | 0.71 | 0.61 | 0.67 | -0.62 | -46.62% | 782 | 929 | 80.47% |
| RIVN220701C00030000 | 2022-06-27 3:59PM EDT | 30.00 | 0.48 | 0.46 | 0.49 | -0.61 | -55.96% | 1,827 | 1,868 | 79.30% |
| RIVN220701C00030500 | 2022-06-27 3:59PM EDT | 30.50 | 0.36 | 0.33 | 0.38 | -0.53 | -59.55% | 514 | 477 | 79.10% |
| RIVN220701C00031000 | 2022-06-27 3:58PM EDT | 31.00 | 0.25 | 0.24 | 0.28 | -0.46 | -64.79% | 1,698 | 1,323 | 79.10% |
| RIVN220701C00031500 | 2022-06-27 3:46PM EDT | 31.50 | 0.20 | 0.17 | 0.20 | -0.37 | -64.91% | 142 | 817 | 78.52% |
| RIVN220701C00032000 | 2022-06-27 3:59PM EDT | 32.00 | 0.13 | 0.13 | 0.15 | -0.31 | -70.45% | 957 | 1,716 | 80.08% |
| RIVN220701C00032500 | 2022-06-27 3:59PM EDT | 32.50 | 0.09 | 0.09 | 0.11 | -0.27 | -75.00% | 184 | 401 | 80.08% |
| RIVN220701C00033000 | 2022-06-27 3:42PM EDT | 33.00 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 606 | 1,094 | 81.64% |
| RIVN220701C00033500 | 2022-06-27 3:28PM EDT | 33.50 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 53 | 257 | 82.42% |
| RIVN220701C00034000 | 2022-06-27 3:09PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 144 | 420 | 85.16% |
| RIVN220701C00034500 | 2022-06-27 2:56PM EDT | 34.50 | 0.03 | 0.03 | 0.07 | -0.10 | -76.92% | 322 | 162 | 92.19% |
| RIVN220701C00035000 | 2022-06-27 3:50PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 223 | 517 | 92.19% |
| RIVN220701C00035500 | 2022-06-27 3:07PM EDT | 35.50 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 107 | 20 | 89.06% |
| RIVN220701C00036000 | 2022-06-27 1:21PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 95 | 389 | 96.88% |
| RIVN220701C00036500 | 2022-06-27 11:49AM EDT | 36.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 12 | 65 | 98.44% |
| RIVN220701C00037000 | 2022-06-27 1:24PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 203 | 26 | 106.25% |
| RIVN220701C00037500 | 2022-06-27 2:58PM EDT | 37.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 45 | 10 | 107.81% |
| RIVN220701C00038000 | 2022-06-27 3:30PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 85 | 30 | 107.81% |
| RIVN220701C00038500 | 2022-06-27 1:34PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 2 | 112.50% |
| RIVN220701C00039000 | 2022-06-27 2:54PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 2 | 120.31% |
| RIVN220701C00039500 | 2022-06-27 9:46AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 23 | 118.75% |
| RIVN220701C00040000 | 2022-06-27 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,460 | 118.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN220701P00012000 | 2022-05-26 11:02AM EDT | 12.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 367.19% |
| RIVN220701P00013000 | 2022-05-27 9:33AM EDT | 13.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 312.50% |
| RIVN220701P00014000 | 2022-06-07 9:35AM EDT | 14.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 237.50% |
| RIVN220701P00015000 | 2022-06-17 3:13PM EDT | 15.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 218.75% |
| RIVN220701P00016000 | 2022-06-21 12:31PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 25 | 196.88% |
| RIVN220701P00017000 | 2022-06-23 1:04PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 689 | 187.50% |
| RIVN220701P00017500 | 2022-06-27 9:43AM EDT | 17.50 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 10 | 4 | 178.13% |
| RIVN220701P00018000 | 2022-06-27 10:12AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 37 | 168.75% |
| RIVN220701P00019000 | 2022-06-27 11:30AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 200 | 156.25% |
| RIVN220701P00019500 | 2022-06-23 3:29PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 140.63% |
| RIVN220701P00020000 | 2022-06-27 3:40PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 186 | 986 | 142.19% |
| RIVN220701P00020500 | 2022-06-27 11:14AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 56 | 129.69% |
| RIVN220701P00021000 | 2022-06-27 1:41PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 952 | 211 | 125.00% |
| RIVN220701P00021500 | 2022-06-27 1:27PM EDT | 21.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 139 | 13 | 123.44% |
| RIVN220701P00022000 | 2022-06-27 1:58PM EDT | 22.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 121 | 173 | 110.94% |
| RIVN220701P00022500 | 2022-06-27 11:30AM EDT | 22.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 26 | 256 | 103.13% |
| RIVN220701P00023000 | 2022-06-27 3:35PM EDT | 23.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 78 | 1,100 | 99.22% |
| RIVN220701P00023500 | 2022-06-27 1:41PM EDT | 23.50 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 25 | 84 | 98.44% |
| RIVN220701P00024000 | 2022-06-27 3:40PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 440 | 692 | 92.19% |
| RIVN220701P00024500 | 2022-06-27 3:08PM EDT | 24.50 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 23 | 164 | 90.23% |
| RIVN220701P00025000 | 2022-06-27 3:58PM EDT | 25.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 293 | 1,358 | 91.02% |
| RIVN220701P00025500 | 2022-06-27 3:54PM EDT | 25.50 | 0.21 | 0.19 | 0.23 | -0.04 | -16.00% | 407 | 248 | 88.67% |
| RIVN220701P00026000 | 2022-06-27 3:53PM EDT | 26.00 | 0.29 | 0.27 | 0.31 | -0.04 | -12.12% | 207 | 421 | 87.30% |
| RIVN220701P00026500 | 2022-06-27 3:51PM EDT | 26.50 | 0.39 | 0.37 | 0.43 | -0.01 | -2.50% | 251 | 974 | 86.72% |
| RIVN220701P00027000 | 2022-06-27 3:56PM EDT | 27.00 | 0.55 | 0.50 | 0.56 | +0.10 | +22.22% | 488 | 523 | 85.35% |
| RIVN220701P00027500 | 2022-06-27 3:53PM EDT | 27.50 | 0.70 | 0.65 | 0.74 | +0.10 | +16.67% | 422 | 632 | 84.38% |
| RIVN220701P00028000 | 2022-06-27 3:59PM EDT | 28.00 | 0.90 | 0.86 | 0.94 | +0.17 | +23.29% | 776 | 503 | 83.98% |
| RIVN220701P00028500 | 2022-06-27 3:52PM EDT | 28.50 | 1.12 | 1.09 | 1.18 | +0.22 | +24.44% | 307 | 228 | 83.20% |
| RIVN220701P00029000 | 2022-06-27 3:49PM EDT | 29.00 | 1.30 | 1.33 | 1.45 | +0.19 | +17.12% | 507 | 760 | 81.05% |
| RIVN220701P00029500 | 2022-06-27 3:57PM EDT | 29.50 | 1.70 | 1.66 | 1.76 | +0.36 | +26.87% | 152 | 871 | 81.35% |
| RIVN220701P00030000 | 2022-06-27 3:17PM EDT | 30.00 | 2.07 | 2.00 | 2.11 | +0.41 | +24.70% | 167 | 644 | 81.05% |
| RIVN220701P00030500 | 2022-06-27 3:59PM EDT | 30.50 | 2.39 | 2.34 | 2.49 | +0.44 | +22.56% | 94 | 111 | 79.10% |
| RIVN220701P00031000 | 2022-06-27 3:13PM EDT | 31.00 | 2.76 | 2.67 | 2.95 | +0.42 | +17.95% | 20 | 212 | 77.93% |
| RIVN220701P00031500 | 2022-06-27 12:00PM EDT | 31.50 | 3.20 | 3.05 | 3.35 | +1.20 | +60.00% | 17 | 89 | 72.27% |
| RIVN220701P00032000 | 2022-06-27 12:58PM EDT | 32.00 | 3.83 | 3.50 | 3.80 | +0.78 | +25.57% | 10 | 173 | 71.48% |
| RIVN220701P00032500 | 2022-06-27 10:43AM EDT | 32.50 | 4.10 | 4.05 | 4.35 | +0.62 | +17.82% | 1 | 49 | 87.50% |
| RIVN220701P00033000 | 2022-06-27 12:33PM EDT | 33.00 | 4.95 | 4.55 | 4.90 | +1.03 | +26.28% | 3 | 80 | 98.63% |
| RIVN220701P00033500 | 2022-06-14 2:31PM EDT | 33.50 | 5.70 | 5.00 | 5.20 | 0.00 | - | - | 1 | 77.73% |
| RIVN220701P00034000 | 2022-06-22 3:36PM EDT | 34.00 | 5.63 | 5.50 | 5.70 | 0.00 | - | 13 | 178 | 83.59% |
| RIVN220701P00035000 | 2022-06-27 2:42PM EDT | 35.00 | 6.65 | 6.40 | 6.75 | +1.05 | +18.75% | 6 | 55 | 81.25% |
| RIVN220701P00035500 | 2022-06-24 9:30AM EDT | 35.50 | 6.10 | 7.00 | 7.30 | 0.00 | - | 6 | 6 | 115.23% |
| RIVN220701P00036000 | 2022-06-21 12:15PM EDT | 36.00 | 6.60 | 7.35 | 7.85 | 0.00 | - | 2 | 11 | 104.69% |
| RIVN220701P00037000 | 2022-06-24 9:39AM EDT | 37.00 | 6.80 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 98.44% |
| RIVN220701P00038000 | 2022-06-27 2:56PM EDT | 38.00 | 9.57 | 9.40 | 9.70 | +0.92 | +10.64% | 11 | 22 | 155.08% |
| RIVN220701P00038500 | 2022-06-24 2:30PM EDT | 38.50 | 9.14 | 9.90 | 10.20 | 0.00 | - | 1 | 1 | 160.55% |
| RIVN220701P00039000 | 2022-06-24 2:02PM EDT | 39.00 | 9.50 | 10.35 | 10.85 | 0.00 | - | 1 | 3 | 132.81% |
| RIVN220701P00040000 | 2022-06-27 11:22AM EDT | 40.00 | 11.13 | 11.50 | 11.70 | +0.78 | +7.54% | 5 | 97 | 141.41% |
