RIVN - Rivian Automotive, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230609C00007000 | 2023-05-31 3:50PM EDT | 7.00 | 7.50 | 6.80 | 7.00 | 0.00 | - | - | 2 | 453.13% |
| RIVN230609C00007500 | 2023-05-31 1:11PM EDT | 7.50 | 7.05 | 6.30 | 6.50 | 0.00 | - | 4 | 19 | 412.50% |
| RIVN230609C00008000 | 2023-05-30 11:34AM EDT | 8.00 | 6.70 | 5.80 | 6.00 | 0.00 | - | - | 7 | 375.00% |
| RIVN230609C00008500 | 2023-06-06 3:53PM EDT | 8.50 | 6.10 | 5.30 | 5.50 | 0.00 | - | 7 | 36 | 339.06% |
| RIVN230609C00009000 | 2023-06-02 9:57AM EDT | 9.00 | 5.70 | 4.80 | 5.00 | 0.00 | - | 6 | 430 | 304.69% |
| RIVN230609C00009500 | 2023-06-01 9:34AM EDT | 9.50 | 5.00 | 4.40 | 4.50 | 0.00 | - | 7 | 49 | 306.25% |
| RIVN230609C00010000 | 2023-06-02 12:34PM EDT | 10.00 | 4.69 | 3.80 | 4.00 | 0.00 | - | 4 | 23 | 242.19% |
| RIVN230609C00010500 | 2023-05-31 3:55PM EDT | 10.50 | 4.34 | 3.30 | 3.50 | 0.00 | - | - | 50 | 212.50% |
| RIVN230609C00011000 | 2023-06-07 2:06PM EDT | 11.00 | 3.10 | 2.78 | 2.98 | -0.27 | -8.01% | 3 | 11 | 171.88% |
| RIVN230609C00011500 | 2023-06-07 9:31AM EDT | 11.50 | 3.01 | 2.27 | 2.48 | +0.42 | +16.22% | 1 | 15 | 141.41% |
| RIVN230609C00012000 | 2023-06-07 1:07PM EDT | 12.00 | 2.20 | 1.78 | 1.95 | -0.35 | -13.73% | 22 | 55 | 109.38% |
| RIVN230609C00012500 | 2023-06-07 2:06PM EDT | 12.50 | 1.63 | 1.33 | 1.46 | -0.48 | -22.75% | 19 | 703 | 97.66% |
| RIVN230609C00013000 | 2023-06-07 3:48PM EDT | 13.00 | 0.92 | 0.87 | 0.99 | -0.66 | -41.77% | 381 | 439 | 80.47% |
| RIVN230609C00013500 | 2023-06-07 3:58PM EDT | 13.50 | 0.49 | 0.48 | 0.54 | -0.63 | -56.25% | 405 | 256 | 66.02% |
| RIVN230609C00014000 | 2023-06-07 3:59PM EDT | 14.00 | 0.24 | 0.24 | 0.27 | -0.46 | -65.71% | 2,089 | 2,406 | 67.19% |
| RIVN230609C00014500 | 2023-06-07 3:58PM EDT | 14.50 | 0.12 | 0.12 | 0.13 | -0.26 | -68.42% | 5,508 | 3,141 | 72.27% |
| RIVN230609C00015000 | 2023-06-07 3:59PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 6,128 | 6,392 | 75.00% |
| RIVN230609C00015500 | 2023-06-07 3:56PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 3,593 | 3,894 | 85.94% |
| RIVN230609C00016000 | 2023-06-07 3:56PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,207 | 4,390 | 96.88% |
| RIVN230609C00016500 | 2023-06-07 3:52PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 127 | 1,829 | 103.13% |
| RIVN230609C00017000 | 2023-06-07 3:19PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 134 | 1,423 | 115.63% |
| RIVN230609C00017500 | 2023-06-07 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 933 | 121.88% |
| RIVN230609C00018000 | 2023-06-06 1:17PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,053 | 125.00% |
| RIVN230609C00018500 | 2023-06-06 10:47AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 179 | 131.25% |
| RIVN230609C00019000 | 2023-06-06 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 34 | 119 | 193.75% |
| RIVN230609C00019500 | 2023-06-06 11:46AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 80 | 178.13% |
| RIVN230609C00020000 | 2023-06-05 11:26AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 474 | 178.13% |
| RIVN230609C00021000 | 2023-06-01 2:05PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 141 | 196.88% |
| RIVN230609C00022000 | 2023-05-30 11:10AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 128 | 215.63% |
| RIVN230609C00023000 | 2023-05-12 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 231.25% |
| RIVN230609C00025000 | 2023-05-15 11:14AM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 220 | 262.50% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230609P00006000 | 2023-05-10 9:48AM EDT | 6.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 387.50% |
| RIVN230609P00007000 | 2023-05-31 1:01PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 325.00% |
| RIVN230609P00007500 | 2023-05-30 3:59PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 250 | 275.00% |
| RIVN230609P00008000 | 2023-05-12 12:20PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 11 | 281.25% |
| RIVN230609P00008500 | 2023-05-22 12:54PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 730 | 782 | 218.75% |
| RIVN230609P00009000 | 2023-06-01 2:25PM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 253 | 212.50% |
| RIVN230609P00009500 | 2023-05-31 3:19PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 200.00% |
| RIVN230609P00010000 | 2023-06-05 10:06AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 150.00% |
| RIVN230609P00010500 | 2023-06-01 3:04PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 199 | 167.19% |
| RIVN230609P00011000 | 2023-06-07 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 478 | 121.88% |
| RIVN230609P00011500 | 2023-06-07 10:24AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 408 | 100.00% |
| RIVN230609P00012000 | 2023-06-07 3:03PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 101 | 840 | 92.19% |
| RIVN230609P00012500 | 2023-06-07 2:54PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 129 | 2,292 | 73.44% |
| RIVN230609P00013000 | 2023-06-07 3:59PM EDT | 13.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 114 | 2,140 | 60.94% |
| RIVN230609P00013500 | 2023-06-07 3:58PM EDT | 13.50 | 0.16 | 0.14 | 0.17 | +0.09 | +128.57% | 2,125 | 2,780 | 58.20% |
| RIVN230609P00014000 | 2023-06-07 3:59PM EDT | 14.00 | 0.40 | 0.37 | 0.41 | +0.24 | +150.00% | 2,505 | 5,812 | 57.81% |
| RIVN230609P00014500 | 2023-06-07 3:56PM EDT | 14.50 | 0.75 | 0.73 | 0.79 | +0.39 | +108.33% | 805 | 2,598 | 60.16% |
| RIVN230609P00015000 | 2023-06-07 3:30PM EDT | 15.00 | 1.09 | 1.10 | 1.24 | +0.46 | +73.02% | 154 | 1,472 | 77.34% |
| RIVN230609P00015500 | 2023-06-07 2:59PM EDT | 15.50 | 1.47 | 1.55 | 1.77 | +0.40 | +37.38% | 115 | 1,064 | 110.16% |
| RIVN230609P00016000 | 2023-06-06 12:55PM EDT | 16.00 | 1.39 | 2.03 | 2.26 | 0.00 | - | 5 | 87 | 125.78% |
| RIVN230609P00016500 | 2023-06-06 11:43AM EDT | 16.50 | 1.86 | 2.54 | 2.75 | 0.00 | - | 2 | 19 | 139.84% |
| RIVN230609P00017000 | 2023-06-06 9:51AM EDT | 17.00 | 2.87 | 3.05 | 3.25 | 0.00 | - | 2 | 14 | 156.25% |
| RIVN230609P00017500 | 2023-06-02 11:32AM EDT | 17.50 | 2.92 | 3.50 | 3.75 | +0.11 | +3.91% | 2 | 15 | 172.66% |
| RIVN230609P00018000 | 2023-05-30 11:10AM EDT | 18.00 | 3.60 | 4.00 | 4.25 | 0.00 | - | 2 | 4 | 187.50% |
| RIVN230609P00019000 | 2023-06-05 11:02AM EDT | 19.00 | 4.71 | 5.00 | 5.25 | 0.00 | - | 2 | 0 | 216.41% |
| RIVN230609P00020000 | 2023-05-10 11:59AM EDT | 20.00 | 5.30 | 6.00 | 6.25 | 0.00 | - | - | 0 | 242.19% |
| RIVN230609P00021000 | 2023-06-01 10:17AM EDT | 21.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | - | 2 | 298.44% |
| RIVN230609P00023000 | 2023-05-31 3:50PM EDT | 23.00 | 8.50 | 9.00 | 9.30 | 0.00 | - | - | 0 | 345.31% |
| RIVN230609P00026000 | 2023-06-01 11:53AM EDT | 26.00 | 11.45 | 11.95 | 12.30 | 0.00 | - | 12 | 3 | 405.47% |
