Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
拍板:10.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00010000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20,609 | 0 | 0.00% |
| RIVN240517C00010000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8,206 | 0 | 0.00% |
| RIVN240524C00010000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.79 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| RIVN240531C00010000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| RIVN240607C00010000 | 2024-05-08 1:54PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| RIVN240614C00010000 | 2024-05-08 3:36PM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| RIVN240621C00010000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6,181 | 0 | 0.00% |
| RIVN240719C00010000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 0.00% |
| RIVN240816C00010000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 0.00% |
| RIVN240920C00010000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 0.00% |
| RIVN241018C00010000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| RIVN241220C00010000 | 2024-05-08 1:55PM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| RIVN250321C00010000 | 2024-05-08 3:39PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RIVN250620C00010000 | 2024-05-08 12:04PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| RIVN250919C00010000 | 2024-05-08 1:18PM EDT | 2025-09-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219C00010000 | 2024-05-08 2:48PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RIVN260116C00010000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| RIVN261218C00010000 | 2024-05-08 1:27PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00010000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18,655 | 0 | 12.50% |
| RIVN240517P00010000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12,146 | 0 | 6.25% |
| RIVN240524P00010000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 3.13% |
| RIVN240531P00010000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| RIVN240607P00010000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| RIVN240614P00010000 | 2024-05-08 2:56PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| RIVN240621P00010000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 3.13% |
| RIVN240719P00010000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| RIVN240816P00010000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 1.56% |
| RIVN240920P00010000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 1.56% |
| RIVN241018P00010000 | 2024-05-08 3:38PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 1.56% |
| RIVN241220P00010000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| RIVN250117P00010000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| RIVN250321P00010000 | 2024-05-08 10:42AM EDT | 2025-03-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RIVN250620P00010000 | 2024-05-08 1:05PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| RIVN250919P00010000 | 2024-05-08 3:44PM EDT | 2025-09-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RIVN251219P00010000 | 2024-05-08 12:38PM EDT | 2025-12-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RIVN260116P00010000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| RIVN261218P00010000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
