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 EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230210C00005000 | 2023-01-30 9:30AM EST | 5.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210C00006000 | 2023-02-03 12:42PM EST | 6.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN230210C00007000 | 2023-02-03 10:41AM EST | 7.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN230210C00008000 | 2023-02-01 9:48AM EST | 8.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210C00009000 | 2023-02-03 11:56AM EST | 9.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN230210C00010000 | 2023-02-02 9:39AM EST | 10.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210C00010500 | 2023-02-01 10:22AM EST | 10.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210C00011000 | 2023-01-25 2:08PM EST | 11.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN230210C00011500 | 2023-02-01 2:37PM EST | 11.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210C00012000 | 2023-02-03 11:13AM EST | 12.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210C00012500 | 2023-02-02 10:01AM EST | 12.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210C00013000 | 2023-01-27 11:35AM EST | 13.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN230210C00013500 | 2023-02-03 9:30AM EST | 13.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN230210C00014000 | 2023-02-02 3:08PM EST | 14.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN230210C00014500 | 2023-02-01 2:48PM EST | 14.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIVN230210C00015000 | 2023-02-02 2:08PM EST | 15.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN230210C00015500 | 2023-02-02 10:01AM EST | 15.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN230210C00016000 | 2023-02-03 3:48PM EST | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RIVN230210C00016500 | 2023-02-03 2:47PM EST | 16.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIVN230210C00017000 | 2023-02-03 3:59PM EST | 17.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| RIVN230210C00017500 | 2023-02-03 3:32PM EST | 17.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| RIVN230210C00018000 | 2023-02-03 3:32PM EST | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| RIVN230210C00018500 | 2023-02-03 3:56PM EST | 18.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RIVN230210C00019000 | 2023-02-03 3:57PM EST | 19.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| RIVN230210C00019500 | 2023-02-03 3:59PM EST | 19.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| RIVN230210C00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 1.56% |
| RIVN230210C00020500 | 2023-02-03 3:59PM EST | 20.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| RIVN230210C00021000 | 2023-02-03 3:59PM EST | 21.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,285 | 0 | 12.50% |
| RIVN230210C00021500 | 2023-02-03 3:59PM EST | 21.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 25.00% |
| RIVN230210C00022000 | 2023-02-03 3:58PM EST | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 25.00% |
| RIVN230210C00022500 | 2023-02-03 3:58PM EST | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| RIVN230210C00023000 | 2023-02-03 3:55PM EST | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 25.00% |
| RIVN230210C00023500 | 2023-02-03 3:45PM EST | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| RIVN230210C00024000 | 2023-02-03 3:54PM EST | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 50.00% |
| RIVN230210C00024500 | 2023-02-03 3:17PM EST | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| RIVN230210C00025000 | 2023-02-03 3:47PM EST | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| RIVN230210C00025500 | 2023-02-03 3:40PM EST | 25.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| RIVN230210C00026000 | 2023-02-03 3:41PM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| RIVN230210C00026500 | 2023-02-03 1:16PM EST | 26.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN230210C00027000 | 2023-02-03 12:30PM EST | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN230210C00027500 | 2023-02-03 9:30AM EST | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN230210C00028000 | 2023-02-03 3:41PM EST | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RIVN230210C00028500 | 2023-02-03 3:25PM EST | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| RIVN230210C00029000 | 2023-02-03 3:22PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| RIVN230210C00029500 | 2023-02-03 2:06PM EST | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RIVN230210C00030000 | 2023-02-03 2:57PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| RIVN230210C00030500 | 2023-02-03 3:22PM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| RIVN230210C00031000 | 2023-02-02 11:28AM EST | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| RIVN230210C00031500 | 2023-02-03 9:47AM EST | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN230210C00032000 | 2023-02-03 3:50PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIVN230210C00032500 | 2023-02-02 11:08AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN230210C00033000 | 2023-02-02 2:09PM EST | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN230210C00033500 | 2023-02-03 3:22PM EST | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RIVN230210C00034000 | 2023-01-31 11:52AM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN230210C00034500 | 2023-02-03 2:18PM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIVN230210C00035000 | 2023-02-03 10:56AM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN230210C00035500 | 2023-02-03 2:08PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230210P00005000 | 2023-01-20 9:36AM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN230210P00009000 | 2023-01-23 11:12AM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN230210P00010000 | 2023-02-03 3:58PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN230210P00010500 | 2023-01-30 9:30AM EST | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN230210P00011000 | 2023-01-31 1:28PM EST | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RIVN230210P00011500 | 2023-01-23 12:41PM EST | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN230210P00012000 | 2023-01-30 10:35AM EST | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN230210P00012500 | 2023-02-03 3:58PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN230210P00013000 | 2023-02-03 11:23AM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RIVN230210P00013500 | 2023-02-03 11:34AM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| RIVN230210P00014000 | 2023-02-03 2:19PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN230210P00014500 | 2023-02-03 1:54PM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| RIVN230210P00015000 | 2023-02-03 3:56PM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| RIVN230210P00015500 | 2023-02-03 1:46PM EST | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| RIVN230210P00016000 | 2023-02-03 3:59PM EST | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| RIVN230210P00016500 | 2023-02-03 3:59PM EST | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| RIVN230210P00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| RIVN230210P00017500 | 2023-02-03 3:56PM EST | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| RIVN230210P00018000 | 2023-02-03 3:55PM EST | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 25.00% |
| RIVN230210P00018500 | 2023-02-03 3:43PM EST | 18.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 12.50% |
| RIVN230210P00019000 | 2023-02-03 3:59PM EST | 19.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 12.50% |
| RIVN230210P00019500 | 2023-02-03 3:58PM EST | 19.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| RIVN230210P00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| RIVN230210P00020500 | 2023-02-03 3:41PM EST | 20.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| RIVN230210P00021000 | 2023-02-03 3:36PM EST | 21.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RIVN230210P00021500 | 2023-02-03 3:36PM EST | 21.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| RIVN230210P00022000 | 2023-02-03 2:36PM EST | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN230210P00022500 | 2023-02-03 2:35PM EST | 22.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN230210P00023000 | 2023-02-03 3:24PM EST | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN230210P00023500 | 2023-02-02 10:00AM EST | 23.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00024000 | 2023-02-03 12:57PM EST | 24.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| RIVN230210P00024500 | 2023-02-02 12:08PM EST | 24.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00025000 | 2023-02-02 11:04AM EST | 25.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210P00025500 | 2023-02-02 2:37PM EST | 25.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00026000 | 2023-02-02 11:04AM EST | 26.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210P00026500 | 2023-02-02 3:35PM EST | 26.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00027000 | 2023-01-30 10:46AM EST | 27.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN230210P00028000 | 2023-02-03 1:45PM EST | 28.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210P00029000 | 2023-02-03 3:00PM EST | 29.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN230210P00029500 | 2023-02-01 2:38PM EST | 29.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00030000 | 2023-01-06 2:38PM EST | 30.00 | 13.38 | 9.95 | 10.40 | 0.00 | - | 2 | 0 | 192.97% |
| RIVN230210P00031500 | 2023-02-01 2:57PM EST | 31.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00032500 | 2023-02-01 1:14PM EST | 32.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00033000 | 2023-01-31 9:40AM EST | 33.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN230210P00034500 | 2023-02-01 10:00AM EST | 34.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
