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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00007500 | 2024-05-08 1:51PM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 73 | 169 | 0.00% |
| RIVN240517C00007500 | 2024-05-08 3:08PM EDT | 2024-05-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 90 | 825 | 0.00% |
| RIVN240524C00007500 | 2024-05-08 11:16AM EDT | 2024-05-24 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| RIVN240531C00007500 | 2024-05-07 10:04AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| RIVN240607C00007500 | 2024-05-06 1:25PM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RIVN240621C00007500 | 2024-05-08 3:39PM EDT | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 244 | 3,383 | 0.00% |
| RIVN240719C00007500 | 2024-05-08 3:57PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 1,187 | 0.00% |
| RIVN240816C00007500 | 2024-05-08 3:56PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 965 | 0.00% |
| RIVN240920C00007500 | 2024-05-08 2:31PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 85 | 959 | 0.00% |
| RIVN241018C00007500 | 2024-05-08 12:51PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 477 | 0.00% |
| RIVN241220C00007500 | 2024-05-08 3:47PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 22 | 888 | 0.00% |
| RIVN250117C00007500 | 2024-05-08 3:49PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 1,609 | 0.00% |
| RIVN250321C00007500 | 2024-05-08 12:44PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 32 | 103 | 0.00% |
| RIVN250620C00007500 | 2024-05-08 3:33PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 44 | 107 | 0.00% |
| RIVN250919C00007500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.00% |
| RIVN251219C00007500 | 2024-05-08 3:54PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 306 | 0.00% |
| RIVN260116C00007500 | 2024-05-08 2:07PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 1,664 | 0.00% |
| RIVN261218C00007500 | 2024-05-08 3:54PM EDT | 2026-12-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 329 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00007500 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,526 | 7,095 | 50.00% |
| RIVN240517P00007500 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,273 | 13,820 | 50.00% |
| RIVN240524P00007500 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 365 | 50.00% |
| RIVN240531P00007500 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 684 | 25.00% |
| RIVN240607P00007500 | 2024-05-08 3:29PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 109 | 25.00% |
| RIVN240614P00007500 | 2024-05-08 11:18AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| RIVN240621P00007500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,427 | 17,092 | 25.00% |
| RIVN240719P00007500 | 2024-05-08 3:06PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 376 | 8,522 | 25.00% |
| RIVN240816P00007500 | 2024-05-08 2:41PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 410 | 8,517 | 12.50% |
| RIVN240920P00007500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 554 | 10,839 | 12.50% |
| RIVN241018P00007500 | 2024-05-08 3:21PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 129 | 26,749 | 12.50% |
| RIVN241220P00007500 | 2024-05-08 3:56PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 4,066 | 12.50% |
| RIVN250117P00007500 | 2024-05-08 3:53PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 80 | 96,053 | 12.50% |
| RIVN250321P00007500 | 2024-05-08 9:52AM EDT | 2025-03-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 36 | 2,957 | 6.25% |
| RIVN250620P00007500 | 2024-05-07 10:18AM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| RIVN250919P00007500 | 2024-05-07 10:45AM EDT | 2025-09-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| RIVN251219P00007500 | 2024-05-08 12:28PM EDT | 2025-12-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 33 | 43,193 | 6.25% |
| RIVN260116P00007500 | 2024-05-08 1:42PM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 34 | 29,326 | 6.25% |
| RIVN261218P00007500 | 2024-05-08 2:07PM EDT | 2026-12-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 451 | 6.25% |
