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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00005000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| RIVN240517C00005000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 223 | 173 | 0.00% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00005000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 2,426 | 0.00% |
| RIVN240719C00005000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 0.00% |
| RIVN240816C00005000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| RIVN240920C00005000 | 2024-05-07 10:24AM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| RIVN241018C00005000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 57 | 459 | 0.00% |
| RIVN241220C00005000 | 2024-05-08 11:54AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| RIVN250117C00005000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 102 | 784 | 0.00% |
| RIVN250321C00005000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| RIVN250620C00005000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 6.13 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| RIVN250919C00005000 | 2024-05-08 11:10AM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| RIVN251219C00005000 | 2024-05-08 11:25AM EDT | 2025-12-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 0.00% |
| RIVN260116C00005000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 28 | 630 | 0.00% |
| RIVN261218C00005000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 210 | 565 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00005000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 850 | 50.00% |
| RIVN240517P00005000 | 2024-05-08 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,613 | 12,990 | 50.00% |
| RIVN240524P00005000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 270 | 50.00% |
| RIVN240531P00005000 | 2024-05-08 11:17AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 394 | 50.00% |
| RIVN240607P00005000 | 2024-05-08 2:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| RIVN240621P00005000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 19,864 | 50.00% |
| RIVN240719P00005000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 1,717 | 50.00% |
| RIVN240816P00005000 | 2024-05-08 1:57PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 728 | 25.00% |
| RIVN240920P00005000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 14,886 | 25.00% |
| RIVN241018P00005000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 101 | 33,056 | 25.00% |
| RIVN241220P00005000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 4,276 | 25.00% |
| RIVN250117P00005000 | 2024-05-08 1:08PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 386 | 32,506 | 25.00% |
| RIVN250321P00005000 | 2024-05-08 2:05PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 594 | 25.00% |
| RIVN250620P00005000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 7,607 | 12.50% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 2025-09-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 12.50% |
| RIVN251219P00005000 | 2024-05-08 12:29PM EDT | 2025-12-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 15,937 | 12.50% |
| RIVN260116P00005000 | 2024-05-08 1:46PM EDT | 2026-01-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,059 | 71,834 | 12.50% |
| RIVN261218P00005000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 2,892 | 12.50% |
