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
RIVN230609C000070002023-05-31 3:50PM EDT7.007.506.807.000.00--2453.13%
RIVN230609C000075002023-05-31 1:11PM EDT7.507.056.306.500.00-419412.50%
RIVN230609C000080002023-05-30 11:34AM EDT8.006.705.806.000.00--7375.00%
RIVN230609C000085002023-06-06 3:53PM EDT8.506.105.305.500.00-736339.06%
RIVN230609C000090002023-06-02 9:57AM EDT9.005.704.805.000.00-6430304.69%
RIVN230609C000095002023-06-01 9:34AM EDT9.505.004.404.500.00-749306.25%
RIVN230609C000100002023-06-02 12:34PM EDT10.004.693.804.000.00-423242.19%
RIVN230609C000105002023-05-31 3:55PM EDT10.504.343.303.500.00--50212.50%
RIVN230609C000110002023-06-07 2:06PM EDT11.003.102.782.98-0.27-8.01%311171.88%
RIVN230609C000115002023-06-07 9:31AM EDT11.503.012.272.48+0.42+16.22%115141.41%
RIVN230609C000120002023-06-07 1:07PM EDT12.002.201.781.95-0.35-13.73%2255109.38%
RIVN230609C000125002023-06-07 2:06PM EDT12.501.631.331.46-0.48-22.75%1970397.66%
RIVN230609C000130002023-06-07 3:48PM EDT13.000.920.870.99-0.66-41.77%38143980.47%
RIVN230609C000135002023-06-07 3:58PM EDT13.500.490.480.54-0.63-56.25%40525666.02%
RIVN230609C000140002023-06-07 3:59PM EDT14.000.240.240.27-0.46-65.71%2,0892,40667.19%
RIVN230609C000145002023-06-07 3:58PM EDT14.500.120.120.13-0.26-68.42%5,5083,14172.27%
RIVN230609C000150002023-06-07 3:59PM EDT15.000.050.050.06-0.15-75.00%6,1286,39275.00%
RIVN230609C000155002023-06-07 3:56PM EDT15.500.040.030.04-0.07-63.64%3,5933,89485.94%
RIVN230609C000160002023-06-07 3:56PM EDT16.000.020.020.03-0.03-60.00%1,2074,39096.88%
RIVN230609C000165002023-06-07 3:52PM EDT16.500.010.010.02-0.03-75.00%1271,829103.13%
RIVN230609C000170002023-06-07 3:19PM EDT17.000.010.010.02-0.01-50.00%1341,423115.63%
RIVN230609C000175002023-06-07 10:44AM EDT17.500.010.000.02-0.01-50.00%35933121.88%
RIVN230609C000180002023-06-06 1:17PM EDT18.000.020.000.010.00-241,053125.00%
RIVN230609C000185002023-06-06 10:47AM EDT18.500.010.000.010.00-3179131.25%
RIVN230609C000190002023-06-06 10:59AM EDT19.000.010.000.080.00-34119193.75%
RIVN230609C000195002023-06-06 11:46AM EDT19.500.010.000.030.00-280178.13%
RIVN230609C000200002023-06-05 11:26AM EDT20.000.010.000.020.00-7474178.13%
RIVN230609C000210002023-06-01 2:05PM EDT21.000.020.000.020.00-10141196.88%
RIVN230609C000220002023-05-30 11:10AM EDT22.000.010.000.020.00-20128215.63%
RIVN230609C000230002023-05-12 9:30AM EDT23.000.050.000.020.00--1231.25%
RIVN230609C000250002023-05-15 11:14AM EDT25.000.040.000.020.00-1220262.50%
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
RIVN230609P000060002023-05-10 9:48AM EDT6.000.070.000.020.00-1100387.50%
RIVN230609P000070002023-05-31 1:01PM EDT7.000.010.000.020.00-1014325.00%
RIVN230609P000075002023-05-30 3:59PM EDT7.500.010.000.010.00-8250275.00%
RIVN230609P000080002023-05-12 12:20PM EDT8.000.030.000.030.00-20011281.25%
RIVN230609P000085002023-05-22 12:54PM EDT8.500.010.000.010.00-730782218.75%
RIVN230609P000090002023-06-01 2:25PM EDT9.000.030.000.020.00-1253212.50%
RIVN230609P000095002023-05-31 3:19PM EDT9.500.010.000.030.00-17200.00%
RIVN230609P000100002023-06-05 10:06AM EDT10.000.020.000.010.00-11,115150.00%
RIVN230609P000105002023-06-01 3:04PM EDT10.500.020.000.050.00-45199167.19%
RIVN230609P000110002023-06-07 3:03PM EDT11.000.010.000.020.00-50478121.88%
RIVN230609P000115002023-06-07 10:24AM EDT11.500.020.000.02+0.01+100.00%30408100.00%
RIVN230609P000120002023-06-07 3:03PM EDT12.000.010.010.03-0.01-50.00%10184092.19%
RIVN230609P000125002023-06-07 2:54PM EDT12.500.030.020.030.00-1292,29273.44%
RIVN230609P000130002023-06-07 3:59PM EDT13.000.060.040.06+0.03+100.00%1142,14060.94%
RIVN230609P000135002023-06-07 3:58PM EDT13.500.160.140.17+0.09+128.57%2,1252,78058.20%
RIVN230609P000140002023-06-07 3:59PM EDT14.000.400.370.41+0.24+150.00%2,5055,81257.81%
RIVN230609P000145002023-06-07 3:56PM EDT14.500.750.730.79+0.39+108.33%8052,59860.16%
RIVN230609P000150002023-06-07 3:30PM EDT15.001.091.101.24+0.46+73.02%1541,47277.34%
RIVN230609P000155002023-06-07 2:59PM EDT15.501.471.551.77+0.40+37.38%1151,064110.16%
RIVN230609P000160002023-06-06 12:55PM EDT16.001.392.032.260.00-587125.78%
RIVN230609P000165002023-06-06 11:43AM EDT16.501.862.542.750.00-219139.84%
RIVN230609P000170002023-06-06 9:51AM EDT17.002.873.053.250.00-214156.25%
RIVN230609P000175002023-06-02 11:32AM EDT17.502.923.503.75+0.11+3.91%215172.66%
RIVN230609P000180002023-05-30 11:10AM EDT18.003.604.004.250.00-24187.50%
RIVN230609P000190002023-06-05 11:02AM EDT19.004.715.005.250.00-20216.41%
RIVN230609P000200002023-05-10 11:59AM EDT20.005.306.006.250.00--0242.19%
RIVN230609P000210002023-06-01 10:17AM EDT21.006.807.007.300.00--2298.44%
RIVN230609P000230002023-05-31 3:50PM EDT23.008.509.009.300.00--0345.31%
RIVN230609P000260002023-06-01 11:53AM EDT26.0011.4511.9512.300.00-123405.47%