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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN220930C00020000 | 2022-09-22 10:55AM EDT | 20.00 | 14.21 | 13.35 | 13.85 | 0.00 | - | 1 | 4 | 191.41% |
| RIVN220930C00025000 | 2022-09-22 12:25PM EDT | 25.00 | 8.85 | 8.35 | 8.80 | 0.00 | - | 11 | 12 | 101.56% |
| RIVN220930C00026000 | 2022-09-07 1:43PM EDT | 26.00 | 7.70 | 7.40 | 7.85 | 0.00 | - | 5 | 7 | 112.50% |
| RIVN220930C00027000 | 2022-09-22 11:14AM EDT | 27.00 | 7.14 | 6.45 | 7.20 | 0.00 | - | 1 | 20 | 135.94% |
| RIVN220930C00028000 | 2022-09-22 11:01AM EDT | 28.00 | 6.27 | 5.55 | 5.75 | 0.00 | - | 5 | 33 | 90.23% |
| RIVN220930C00029000 | 2022-09-23 12:37PM EDT | 29.00 | 4.53 | 4.60 | 4.95 | -0.74 | -14.04% | 10 | 67 | 95.31% |
| RIVN220930C00030000 | 2022-09-23 3:49PM EDT | 30.00 | 3.65 | 3.75 | 3.90 | -0.35 | -8.75% | 13 | 115 | 84.18% |
| RIVN220930C00031000 | 2022-09-23 3:25PM EDT | 31.00 | 2.94 | 2.95 | 3.10 | -2.76 | -48.42% | 38 | 28 | 83.98% |
| RIVN220930C00032000 | 2022-09-23 3:10PM EDT | 32.00 | 2.31 | 2.24 | 2.36 | +0.12 | +5.48% | 88 | 118 | 82.52% |
| RIVN220930C00032500 | 2022-09-23 2:01PM EDT | 32.50 | 1.83 | 1.92 | 2.04 | -0.06 | -3.17% | 124 | 8 | 82.03% |
| RIVN220930C00033000 | 2022-09-23 3:59PM EDT | 33.00 | 1.69 | 1.62 | 1.72 | -0.12 | -6.63% | 1,061 | 319 | 80.66% |
| RIVN220930C00033500 | 2022-09-23 3:59PM EDT | 33.50 | 1.42 | 1.36 | 1.45 | -0.15 | -9.55% | 697 | 53 | 80.18% |
| RIVN220930C00034000 | 2022-09-23 3:59PM EDT | 34.00 | 1.12 | 1.11 | 1.19 | -0.10 | -8.20% | 1,344 | 1,889 | 78.71% |
| RIVN220930C00034500 | 2022-09-23 3:58PM EDT | 34.50 | 0.93 | 0.91 | 0.98 | -0.16 | -14.68% | 636 | 578 | 78.42% |
| RIVN220930C00035000 | 2022-09-23 3:59PM EDT | 35.00 | 0.75 | 0.73 | 0.78 | -0.11 | -12.79% | 2,844 | 689 | 77.34% |
| RIVN220930C00035500 | 2022-09-23 3:58PM EDT | 35.50 | 0.57 | 0.57 | 0.63 | -0.02 | -3.39% | 72 | 665 | 76.76% |
| RIVN220930C00036000 | 2022-09-23 3:53PM EDT | 36.00 | 0.46 | 0.43 | 0.50 | -0.08 | -14.81% | 422 | 554 | 75.78% |
| RIVN220930C00036500 | 2022-09-23 3:30PM EDT | 36.50 | 0.35 | 0.34 | 0.38 | -0.08 | -18.60% | 163 | 93 | 75.39% |
| RIVN220930C00037000 | 2022-09-23 3:58PM EDT | 37.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 353 | 456 | 75.59% |
| RIVN220930C00037500 | 2022-09-23 2:04PM EDT | 37.50 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 51 | 248 | 75.59% |
| RIVN220930C00038000 | 2022-09-23 3:20PM EDT | 38.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 231 | 706 | 76.37% |
| RIVN220930C00038500 | 2022-09-23 3:49PM EDT | 38.50 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 261 | 351 | 76.56% |
| RIVN220930C00039000 | 2022-09-23 3:58PM EDT | 39.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 79 | 682 | 78.91% |
| RIVN220930C00039500 | 2022-09-23 3:11PM EDT | 39.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 10 | 720 | 79.30% |
| RIVN220930C00040000 | 2022-09-23 3:57PM EDT | 40.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 394 | 1,768 | 80.86% |
| RIVN220930C00040500 | 2022-09-23 2:54PM EDT | 40.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 66 | 191 | 82.81% |
| RIVN220930C00041000 | 2022-09-23 3:27PM EDT | 41.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 75 | 823 | 84.38% |
| RIVN220930C00041500 | 2022-09-23 2:34PM EDT | 41.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 226 | 86.72% |
| RIVN220930C00042000 | 2022-09-23 2:55PM EDT | 42.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 171 | 416 | 89.06% |
| RIVN220930C00043000 | 2022-09-23 9:40AM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 389 | 92.19% |
| RIVN220930C00044000 | 2022-09-23 1:42PM EDT | 44.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 7 | 425 | 101.56% |
| RIVN220930C00045000 | 2022-09-23 3:04PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 545 | 103.91% |
| RIVN220930C00046000 | 2022-09-23 3:48PM EDT | 46.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 275 | 107.81% |
| RIVN220930C00047000 | 2022-09-22 3:50PM EDT | 47.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 115 | 109.38% |
| RIVN220930C00048000 | 2022-09-23 9:52AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 173 | 115.63% |
| RIVN220930C00049000 | 2022-09-21 9:51AM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 120.31% |
| RIVN220930C00050000 | 2022-09-22 11:15AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 534 | 126.56% |
| RIVN220930C00051000 | 2022-09-19 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 201 | 131.25% |
| RIVN220930C00052000 | 2022-09-15 12:02PM EDT | 52.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 137.50% |
| RIVN220930C00053000 | 2022-09-14 12:16PM EDT | 53.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 142.19% |
| RIVN220930C00054000 | 2022-09-22 10:57AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 50 | 146.88% |
| RIVN220930C00055000 | 2022-09-19 10:51AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 151.56% |
| RIVN220930C00056000 | 2022-09-15 9:37AM EDT | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 8 | 156.25% |
| RIVN220930C00058000 | 2022-09-15 10:55AM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 165.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN220930P00020000 | 2022-09-23 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 355 | 168.75% |
| RIVN220930P00023000 | 2022-09-23 3:44PM EDT | 23.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 94 | 162.50% |
| RIVN220930P00024000 | 2022-09-23 9:55AM EDT | 24.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 65 | 125.00% |
| RIVN220930P00025000 | 2022-09-23 2:27PM EDT | 25.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 82 | 243 | 116.41% |
| RIVN220930P00026000 | 2022-09-23 2:48PM EDT | 26.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 2,508 | 241 | 107.03% |
| RIVN220930P00027000 | 2022-09-23 3:24PM EDT | 27.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 183 | 337 | 102.34% |
| RIVN220930P00028000 | 2022-09-23 3:58PM EDT | 28.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 9,683 | 307 | 95.31% |
| RIVN220930P00029000 | 2022-09-23 3:55PM EDT | 29.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 1,158 | 285 | 92.58% |
| RIVN220930P00030000 | 2022-09-23 3:57PM EDT | 30.00 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 2,204 | 1,068 | 89.84% |
| RIVN220930P00030500 | 2022-09-23 3:57PM EDT | 30.50 | 0.40 | 0.39 | 0.43 | -0.05 | -11.11% | 136 | 88 | 89.06% |
| RIVN220930P00031000 | 2022-09-23 3:55PM EDT | 31.00 | 0.51 | 0.49 | 0.53 | -0.14 | -21.54% | 784 | 549 | 87.50% |
| RIVN220930P00031500 | 2022-09-23 3:55PM EDT | 31.50 | 0.62 | 0.61 | 0.68 | -0.10 | -13.89% | 512 | 193 | 87.11% |
| RIVN220930P00032000 | 2022-09-23 3:59PM EDT | 32.00 | 0.79 | 0.74 | 0.82 | -0.16 | -16.84% | 1,221 | 613 | 85.16% |
| RIVN220930P00032500 | 2022-09-23 3:59PM EDT | 32.50 | 0.95 | 0.92 | 0.99 | -0.10 | -9.52% | 1,179 | 494 | 84.28% |
| RIVN220930P00033000 | 2022-09-23 3:55PM EDT | 33.00 | 1.18 | 1.11 | 1.15 | -0.19 | -13.87% | 702 | 800 | 81.84% |
| RIVN220930P00033500 | 2022-09-23 3:57PM EDT | 33.50 | 1.40 | 1.33 | 1.41 | -0.08 | -5.41% | 533 | 1,104 | 81.64% |
| RIVN220930P00034000 | 2022-09-23 3:24PM EDT | 34.00 | 1.78 | 1.59 | 1.68 | -0.07 | -3.78% | 265 | 461 | 81.25% |
| RIVN220930P00034500 | 2022-09-23 3:41PM EDT | 34.50 | 2.00 | 1.87 | 1.98 | -0.13 | -6.10% | 72 | 210 | 80.76% |
| RIVN220930P00035000 | 2022-09-23 3:53PM EDT | 35.00 | 2.27 | 2.17 | 2.33 | +0.03 | +1.34% | 280 | 1,466 | 80.76% |
| RIVN220930P00035500 | 2022-09-23 3:26PM EDT | 35.50 | 2.75 | 2.50 | 2.65 | 0.00 | - | 27 | 199 | 79.10% |
| RIVN220930P00036000 | 2022-09-23 3:55PM EDT | 36.00 | 2.99 | 2.88 | 3.05 | +0.15 | +5.28% | 64 | 379 | 80.18% |
| RIVN220930P00036500 | 2022-09-23 12:19PM EDT | 36.50 | 3.46 | 3.20 | 3.50 | +0.26 | +8.12% | 26 | 98 | 79.49% |
| RIVN220930P00037000 | 2022-09-23 3:54PM EDT | 37.00 | 3.80 | 3.65 | 3.90 | 0.00 | - | 90 | 586 | 80.47% |
| RIVN220930P00037500 | 2022-09-23 12:21PM EDT | 37.50 | 4.32 | 4.10 | 4.35 | +0.22 | +5.37% | 15 | 346 | 82.62% |
| RIVN220930P00038000 | 2022-09-23 3:16PM EDT | 38.00 | 4.81 | 4.50 | 4.80 | +0.31 | +6.89% | 21 | 410 | 81.05% |
| RIVN220930P00038500 | 2022-09-23 3:28PM EDT | 38.50 | 5.32 | 4.95 | 5.30 | +0.22 | +4.31% | 7 | 196 | 83.98% |
| RIVN220930P00039000 | 2022-09-23 3:42PM EDT | 39.00 | 5.65 | 5.45 | 5.75 | +0.07 | +1.25% | 12 | 179 | 86.33% |
| RIVN220930P00039500 | 2022-09-23 3:35PM EDT | 39.50 | 6.15 | 5.85 | 6.25 | +1.80 | +41.38% | 5 | 74 | 83.79% |
| RIVN220930P00040000 | 2022-09-22 2:28PM EDT | 40.00 | 6.85 | 6.35 | 6.75 | 0.00 | - | 11 | 227 | 88.67% |
| RIVN220930P00040500 | 2022-09-23 3:28PM EDT | 40.50 | 7.15 | 6.95 | 7.25 | +2.35 | +48.96% | 1 | 44 | 101.56% |
| RIVN220930P00041000 | 2022-09-23 12:27PM EDT | 41.00 | 7.70 | 7.40 | 7.75 | +1.31 | +20.50% | 1 | 144 | 102.34% |
| RIVN220930P00041500 | 2022-09-22 12:19PM EDT | 41.50 | 7.83 | 7.90 | 8.25 | 0.00 | - | 3 | 18 | 107.03% |
| RIVN220930P00042000 | 2022-09-23 3:13PM EDT | 42.00 | 8.83 | 8.35 | 8.70 | +2.29 | +35.02% | 4 | 49 | 101.56% |
| RIVN220930P00043000 | 2022-09-20 3:00PM EDT | 43.00 | 6.70 | 9.35 | 9.70 | 0.00 | - | 13 | 34 | 110.16% |
| RIVN220930P00044000 | 2022-09-19 2:38PM EDT | 44.00 | 6.30 | 10.35 | 10.70 | 0.00 | - | 5 | 5 | 117.97% |
| RIVN220930P00045000 | 2022-09-23 1:39PM EDT | 45.00 | 11.73 | 11.40 | 11.70 | +2.43 | +26.13% | 1 | 63 | 132.03% |
| RIVN220930P00046000 | 2022-09-22 10:49AM EDT | 46.00 | 11.50 | 12.35 | 12.70 | 0.00 | - | 1 | 7 | 133.20% |
| RIVN220930P00047000 | 2022-09-19 1:00PM EDT | 47.00 | 9.50 | 13.35 | 13.75 | 0.00 | - | 2 | 1 | 146.88% |
| RIVN220930P00048000 | 2022-09-21 2:33PM EDT | 48.00 | 12.30 | 14.35 | 14.75 | 0.00 | - | 1 | 2 | 154.30% |
| RIVN220930P00049000 | 2022-09-16 3:50PM EDT | 49.00 | 9.65 | 15.35 | 15.70 | 0.00 | - | - | 0 | 154.30% |
| RIVN220930P00050000 | 2022-09-20 2:09PM EDT | 50.00 | 13.25 | 16.35 | 16.70 | 0.00 | - | 2 | 0 | 160.94% |
| RIVN220930P00058000 | 2022-09-21 10:00AM EDT | 58.00 | 22.35 | 24.35 | 24.70 | 0.00 | - | 1 | 1 | 207.81% |
