香港股市 將收市,收市時間:1 小時 49 分鐘

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
19.90-0.98 (-4.69%)
收市價: 04:00PM EST
19.99 +0.09 (+0.45%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月10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
RIVN230210C000050002023-01-30 9:30AM EST5.0014.900.000.000.00-100.00%
RIVN230210C000060002023-02-03 12:42PM EST6.0015.000.000.000.00-1300.00%
RIVN230210C000070002023-02-03 10:41AM EST7.0013.800.000.000.00-1500.00%
RIVN230210C000080002023-02-01 9:48AM EST8.0011.100.000.000.00--00.00%
RIVN230210C000090002023-02-03 11:56AM EST9.0011.850.000.000.00-1100.00%
RIVN230210C000100002023-02-02 9:39AM EST10.0010.500.000.000.00-100.00%
RIVN230210C000105002023-02-01 10:22AM EST10.508.450.000.000.00--00.00%
RIVN230210C000110002023-01-25 2:08PM EST11.007.600.000.000.00-200.00%
RIVN230210C000115002023-02-01 2:37PM EST11.507.650.000.000.00--00.00%
RIVN230210C000120002023-02-03 11:13AM EST12.009.100.000.000.00-100.00%
RIVN230210C000125002023-02-02 10:01AM EST12.508.200.000.000.00--00.00%
RIVN230210C000130002023-01-27 11:35AM EST13.005.750.000.000.00-600.00%
RIVN230210C000135002023-02-03 9:30AM EST13.507.050.000.000.00-200.00%
RIVN230210C000140002023-02-02 3:08PM EST14.006.700.000.000.00-500.00%
RIVN230210C000145002023-02-01 2:48PM EST14.505.150.000.000.00-2400.00%
RIVN230210C000150002023-02-02 2:08PM EST15.006.320.000.000.00-200.00%
RIVN230210C000155002023-02-02 10:01AM EST15.505.200.000.000.00-300.00%
RIVN230210C000160002023-02-03 3:48PM EST16.003.900.000.000.00-2800.00%
RIVN230210C000165002023-02-03 2:47PM EST16.503.600.000.000.00-2700.00%
RIVN230210C000170002023-02-03 3:59PM EST17.003.070.000.000.00-18100.00%
RIVN230210C000175002023-02-03 3:32PM EST17.502.560.000.000.00-12300.00%
RIVN230210C000180002023-02-03 3:32PM EST18.002.200.000.000.00-33100.00%
RIVN230210C000185002023-02-03 3:56PM EST18.501.800.000.000.00-16400.00%
RIVN230210C000190002023-02-03 3:57PM EST19.001.440.000.000.00-38300.00%
RIVN230210C000195002023-02-03 3:59PM EST19.501.150.000.000.00-23700.00%
RIVN230210C000200002023-02-03 3:59PM EST20.000.920.000.000.00-1,27001.56%
RIVN230210C000205002023-02-03 3:59PM EST20.500.710.000.000.00-1,01606.25%
RIVN230210C000210002023-02-03 3:59PM EST21.000.580.000.000.00-4,285012.50%
RIVN230210C000215002023-02-03 3:59PM EST21.500.440.000.000.00-1,150025.00%
RIVN230210C000220002023-02-03 3:58PM EST22.000.340.000.000.00-1,478025.00%
RIVN230210C000225002023-02-03 3:58PM EST22.500.280.000.000.00-264025.00%
RIVN230210C000230002023-02-03 3:55PM EST23.000.230.000.000.00-1,598025.00%
RIVN230210C000235002023-02-03 3:45PM EST23.500.180.000.000.00-185050.00%
RIVN230210C000240002023-02-03 3:54PM EST24.000.160.000.000.00-470050.00%
RIVN230210C000245002023-02-03 3:17PM EST24.500.140.000.000.00-43050.00%
RIVN230210C000250002023-02-03 3:47PM EST25.000.090.000.000.00-502050.00%
RIVN230210C000255002023-02-03 3:40PM EST25.500.090.000.000.00-185050.00%
RIVN230210C000260002023-02-03 3:41PM EST26.000.070.000.000.00-274050.00%
RIVN230210C000265002023-02-03 1:16PM EST26.500.110.000.000.00-11050.00%
RIVN230210C000270002023-02-03 12:30PM EST27.000.100.000.000.00-60050.00%
RIVN230210C000275002023-02-03 9:30AM EST27.500.120.000.000.00-1050.00%
RIVN230210C000280002023-02-03 3:41PM EST28.000.040.000.000.00-18050.00%
RIVN230210C000285002023-02-03 3:25PM EST28.500.060.000.000.00-52050.00%
RIVN230210C000290002023-02-03 3:22PM EST29.000.040.000.000.00-353050.00%
RIVN230210C000295002023-02-03 2:06PM EST29.500.050.000.000.00-12050.00%
RIVN230210C000300002023-02-03 2:57PM EST30.000.030.000.000.00-136050.00%
RIVN230210C000305002023-02-03 3:22PM EST30.500.030.000.000.00-187050.00%
RIVN230210C000310002023-02-02 11:28AM EST31.000.090.000.000.00-129050.00%
RIVN230210C000315002023-02-03 9:47AM EST31.500.050.000.000.00-2050.00%
RIVN230210C000320002023-02-03 3:50PM EST32.000.030.000.000.00-55050.00%
RIVN230210C000325002023-02-02 11:08AM EST32.500.100.000.000.00--050.00%
RIVN230210C000330002023-02-02 2:09PM EST33.000.060.000.000.00-4050.00%
RIVN230210C000335002023-02-03 3:22PM EST33.500.020.000.000.00-99050.00%
RIVN230210C000340002023-01-31 11:52AM EST34.000.020.000.000.00--050.00%
RIVN230210C000345002023-02-03 2:18PM EST34.500.020.000.000.00-20050.00%
RIVN230210C000350002023-02-03 10:56AM EST35.000.040.000.000.00-10050.00%
RIVN230210C000355002023-02-03 2:08PM EST35.500.020.000.000.00-9050.00%
認沽盤範圍2023年2月10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
RIVN230210P000050002023-01-20 9:36AM EST5.000.020.000.000.00-3050.00%
RIVN230210P000090002023-01-23 11:12AM EST9.000.020.000.000.00-1050.00%
RIVN230210P000100002023-02-03 3:58PM EST10.000.010.000.000.00-40050.00%
RIVN230210P000105002023-01-30 9:30AM EST10.500.030.000.000.00-4050.00%
RIVN230210P000110002023-01-31 1:28PM EST11.000.020.000.000.00-20050.00%
RIVN230210P000115002023-01-23 12:41PM EST11.500.050.000.000.00--050.00%
RIVN230210P000120002023-01-30 10:35AM EST12.000.040.000.000.00-1050.00%
RIVN230210P000125002023-02-03 3:58PM EST12.500.010.000.000.00-10050.00%
RIVN230210P000130002023-02-03 11:23AM EST13.000.020.000.000.00-22050.00%
RIVN230210P000135002023-02-03 11:34AM EST13.500.010.000.000.00-125050.00%
RIVN230210P000140002023-02-03 2:19PM EST14.000.030.000.000.00-4050.00%
RIVN230210P000145002023-02-03 1:54PM EST14.500.030.000.000.00-111050.00%
RIVN230210P000150002023-02-03 3:56PM EST15.000.040.000.000.00-145050.00%
RIVN230210P000155002023-02-03 1:46PM EST15.500.050.000.000.00-137050.00%
RIVN230210P000160002023-02-03 3:59PM EST16.000.060.000.000.00-196050.00%
RIVN230210P000165002023-02-03 3:59PM EST16.500.090.000.000.00-310050.00%
RIVN230210P000170002023-02-03 3:59PM EST17.000.130.000.000.00-630025.00%
RIVN230210P000175002023-02-03 3:56PM EST17.500.180.000.000.00-479025.00%
RIVN230210P000180002023-02-03 3:55PM EST18.000.270.000.000.00-810025.00%
RIVN230210P000185002023-02-03 3:43PM EST18.500.380.000.000.00-1,157012.50%
RIVN230210P000190002023-02-03 3:59PM EST19.000.530.000.000.00-1,711012.50%
RIVN230210P000195002023-02-03 3:58PM EST19.500.720.000.000.00-83406.25%
RIVN230210P000200002023-02-03 3:59PM EST20.000.980.000.000.00-93000.00%
RIVN230210P000205002023-02-03 3:41PM EST20.501.270.000.000.00-59000.00%
RIVN230210P000210002023-02-03 3:36PM EST21.001.650.000.000.00-30000.00%
RIVN230210P000215002023-02-03 3:36PM EST21.502.020.000.000.00-11100.00%
RIVN230210P000220002023-02-03 2:36PM EST22.002.350.000.000.00-2500.00%
RIVN230210P000225002023-02-03 2:35PM EST22.502.770.000.000.00-6100.00%
RIVN230210P000230002023-02-03 3:24PM EST23.003.300.000.000.00-700.00%
RIVN230210P000235002023-02-02 10:00AM EST23.503.050.000.000.00--00.00%
RIVN230210P000240002023-02-03 12:57PM EST24.003.600.000.000.00-20200.00%
RIVN230210P000245002023-02-02 12:08PM EST24.503.750.000.000.00--00.00%
RIVN230210P000250002023-02-02 11:04AM EST25.003.620.000.000.00-100.00%
RIVN230210P000255002023-02-02 2:37PM EST25.504.900.000.000.00--00.00%
RIVN230210P000260002023-02-02 11:04AM EST26.004.520.000.000.00-100.00%
RIVN230210P000265002023-02-02 3:35PM EST26.505.850.000.000.00--00.00%
RIVN230210P000270002023-01-30 10:46AM EST27.008.550.000.000.00-1500.00%
RIVN230210P000280002023-02-03 1:45PM EST28.007.950.000.000.00-100.00%
RIVN230210P000290002023-02-03 3:00PM EST29.009.200.000.000.00-100.00%
RIVN230210P000295002023-02-01 2:38PM EST29.5010.300.000.000.00--00.00%
RIVN230210P000300002023-01-06 2:38PM EST30.0013.389.9510.400.00-20192.97%
RIVN230210P000315002023-02-01 2:57PM EST31.5012.050.000.000.00--00.00%
RIVN230210P000325002023-02-01 1:14PM EST32.5013.600.000.000.00--00.00%
RIVN230210P000330002023-01-31 9:40AM EST33.0015.150.000.000.00--00.00%
RIVN230210P000345002023-02-01 10:00AM EST34.5015.550.000.000.00--00.00%