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
收市後：
拍板:7.50
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.69 | +0.01 | +0.37% | 73 | 181 | 2024-05-10 | 0.01 | -0.07 | -87.50% | 2,526 | 6,522 |
| 2.71 | -0.02 | -0.73% | 90 | 887 | 2024-05-17 | 0.03 | -0.10 | -76.92% | 1,273 | 14,424 |
| 2.42 | -0.60 | -19.87% | 1 | 176 | 2024-05-24 | 0.05 | -0.10 | -66.67% | 116 | 357 |
| 3.30 | 0.00 | - | 2 | 19 | 2024-05-31 | 0.06 | -0.14 | -70.00% | 50 | 706 |
| 3.05 | 0.00 | - | 5 | 7 | 2024-06-07 | 0.11 | -0.12 | -52.17% | 56 | 74 |
| - | - | - | - | - | 2024-06-14 | 0.18 | -0.15 | -45.45% | 7 | 18 |
| 2.87 | -0.28 | -8.89% | 244 | 3,378 | 2024-06-21 | 0.17 | -0.15 | -46.87% | 2,427 | 18,087 |
| 3.15 | -0.15 | -4.55% | 37 | 1,173 | 2024-07-19 | 0.35 | -0.17 | -32.69% | 376 | 8,622 |
| 3.40 | -0.15 | -4.23% | 13 | 963 | 2024-08-16 | 0.60 | -0.16 | -21.05% | 410 | 8,852 |
| 3.55 | -0.20 | -5.33% | 85 | 1,029 | 2024-09-20 | 0.77 | -0.14 | -15.38% | 554 | 10,535 |
| 3.70 | -0.28 | -7.04% | 13 | 465 | 2024-10-18 | 0.92 | -0.13 | -12.38% | 129 | 26,739 |
| 4.05 | -0.27 | -6.25% | 22 | 869 | 2024-12-20 | 1.21 | -0.15 | -11.03% | 13 | 4,071 |
| 4.15 | -0.20 | -4.60% | 18 | 1,605 | 2025-01-17 | 1.31 | -0.13 | -9.03% | 80 | 96,048 |
| 4.35 | -0.15 | -3.33% | 32 | 75 | 2025-03-21 | 1.68 | +0.07 | +4.35% | 36 | 2,951 |
| 4.70 | -0.20 | -4.08% | 44 | 81 | 2025-06-20 | 1.90 | 0.00 | - | 1 | 119 |
| 5.00 | -0.45 | -8.26% | 7 | 63 | 2025-09-19 | 2.16 | 0.00 | - | 30 | 31 |
| 5.70 | +0.15 | +2.70% | 12 | 296 | 2025-12-19 | 2.33 | -0.04 | -1.69% | 33 | 43,193 |
| 5.30 | -0.25 | -4.50% | 41 | 1,632 | 2026-01-16 | 2.37 | -0.06 | -2.47% | 34 | 29,325 |
| 6.10 | -0.15 | -2.40% | 20 | 325 | 2026-12-18 | 2.95 | -0.20 | -6.35% | 19 | 453 |
