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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00017500 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| RIVN240517C00017500 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| RIVN240524C00017500 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531C00017500 | 2024-05-07 2:23PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240621C00017500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 50.00% |
| RIVN240719C00017500 | 2024-05-08 2:48PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| RIVN240816C00017500 | 2024-05-08 3:00PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| RIVN240920C00017500 | 2024-05-08 3:58PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| RIVN241018C00017500 | 2024-05-08 3:13PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RIVN241220C00017500 | 2024-05-08 1:30PM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| RIVN250117C00017500 | 2024-05-08 3:53PM EDT | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| RIVN250321C00017500 | 2024-05-08 10:25AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN250620C00017500 | 2024-05-08 3:12PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RIVN250919C00017500 | 2024-05-07 10:50AM EDT | 2025-09-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| RIVN251219C00017500 | 2024-05-08 10:48AM EDT | 2025-12-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| RIVN260116C00017500 | 2024-05-08 3:37PM EDT | 2026-01-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RIVN261218C00017500 | 2024-05-08 2:02PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-08 2:59PM EDT | 2024-05-17 | 7.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240621P00017500 | 2024-05-08 2:59PM EDT | 2024-06-21 | 7.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 2024-07-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240816P00017500 | 2024-05-08 12:54PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240920P00017500 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN241018P00017500 | 2024-05-07 11:09AM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241220P00017500 | 2024-04-24 9:57AM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-05-08 1:42PM EDT | 2025-01-17 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00017500 | 2024-05-08 12:57PM EDT | 2025-12-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
