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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00015000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| RIVN240517C00015000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,994 | 0 | 50.00% |
| RIVN240524C00015000 | 2024-05-08 12:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| RIVN240531C00015000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240607C00015000 | 2024-05-08 2:44PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RIVN240614C00015000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RIVN240621C00015000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,127 | 0 | 25.00% |
| RIVN240719C00015000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| RIVN240816C00015000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| RIVN240920C00015000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| RIVN241018C00015000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| RIVN241220C00015000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| RIVN250117C00015000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| RIVN250321C00015000 | 2024-05-08 2:40PM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| RIVN250620C00015000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| RIVN250919C00015000 | 2024-05-08 12:50PM EDT | 2025-09-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RIVN251219C00015000 | 2024-05-08 2:34PM EDT | 2025-12-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| RIVN260116C00015000 | 2024-05-08 3:54PM EDT | 2026-01-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| RIVN261218C00015000 | 2024-05-08 2:32PM EDT | 2026-12-18 | 3.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00015000 | 2024-05-08 12:49PM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RIVN240517P00015000 | 2024-05-08 11:20AM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RIVN240524P00015000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531P00015000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240607P00015000 | 2024-05-07 2:40PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240614P00015000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00015000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIVN240719P00015000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240816P00015000 | 2024-05-08 11:23AM EDT | 2024-08-16 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240920P00015000 | 2024-05-07 3:48PM EDT | 2024-09-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00015000 | 2024-05-08 2:14PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241220P00015000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117P00015000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| RIVN250321P00015000 | 2024-05-08 11:26AM EDT | 2025-03-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250620P00015000 | 2024-05-07 1:58PM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 2025-09-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00015000 | 2024-05-08 12:38PM EDT | 2025-12-19 | 7.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN260116P00015000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| RIVN261218P00015000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
