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:10.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00010000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 9,171 | 5,597 | 80.47% |
| RIVN240503C00010000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 1,522 | 1,667 | 70.70% |
| RIVN240510C00010000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.54 | 0.51 | 0.54 | +0.09 | +20.45% | 853 | 3,704 | 110.16% |
| RIVN240517C00010000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.65 | +0.09 | +16.98% | 1,631 | 28,005 | 105.66% |
| RIVN240524C00010000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 0.71 | 0.67 | 0.70 | +0.10 | +16.39% | 271 | 655 | 98.24% |
| RIVN240531C00010000 | 2024-04-23 3:10PM EDT | 2024-05-31 | 0.75 | 0.73 | 0.77 | +0.07 | +9.59% | 107 | 305 | 94.53% |
| RIVN240621C00010000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.95 | 0.95 | 0.97 | +0.07 | +7.95% | 2,257 | 11,012 | 90.63% |
| RIVN240719C00010000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.21 | +0.10 | +9.09% | 1,287 | 9,258 | 87.89% |
| RIVN240816C00010000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 1.55 | 1.51 | 1.53 | +0.11 | +7.64% | 408 | 4,936 | 92.77% |
| RIVN240920C00010000 | 2024-04-23 1:51PM EDT | 2024-09-20 | 1.82 | 1.57 | 1.76 | +0.16 | +9.64% | 65 | 6,839 | 87.60% |
| RIVN241018C00010000 | 2024-04-23 3:56PM EDT | 2024-10-18 | 1.92 | 1.88 | 2.02 | +0.10 | +5.49% | 342 | 3,727 | 91.85% |
| RIVN241220C00010000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 2.35 | 2.25 | 2.40 | +0.13 | +5.86% | 409 | 120 | 92.04% |
| RIVN250117C00010000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 2.49 | 2.39 | 2.45 | +0.13 | +5.51% | 4,913 | 20,942 | 90.28% |
| RIVN250321C00010000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 2.77 | 2.64 | 2.72 | +0.12 | +4.53% | 356 | 1,237 | 89.16% |
| RIVN250620C00010000 | 2024-04-23 2:31PM EDT | 2025-06-20 | 3.15 | 3.00 | 4.05 | +0.18 | +6.06% | 722 | 3,401 | 102.44% |
| RIVN250919C00010000 | 2024-04-22 3:32PM EDT | 2025-09-19 | 3.35 | 3.05 | 3.45 | 0.00 | - | 4 | 20 | 85.89% |
| RIVN251219C00010000 | 2024-04-23 10:40AM EDT | 2025-12-19 | 3.75 | 3.50 | 3.80 | 0.00 | - | 2 | 2,255 | 88.67% |
| RIVN260116C00010000 | 2024-04-23 3:07PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.85 | +0.14 | +3.77% | 123 | 9,217 | 87.30% |
| RIVN261218C00010000 | 2024-04-23 3:58PM EDT | 2026-12-18 | 4.70 | 4.60 | 4.75 | +0.10 | +2.17% | 48 | 569 | 90.72% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00010000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 1.00 | 0.95 | 1.20 | -0.20 | -16.67% | 330 | 4,818 | 110.16% |
| RIVN240503P00010000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 1.09 | 1.05 | 1.10 | -0.19 | -14.84% | 83 | 1,896 | 66.41% |
| RIVN240510P00010000 | 2024-04-23 2:24PM EDT | 2024-05-10 | 1.40 | 1.38 | 1.50 | -0.23 | -14.11% | 125 | 1,053 | 104.30% |
| RIVN240517P00010000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 1.56 | 1.56 | 1.60 | -0.13 | -7.69% | 265 | 16,114 | 103.91% |
| RIVN240524P00010000 | 2024-04-23 3:16PM EDT | 2024-05-24 | 1.58 | 1.51 | 1.64 | -0.26 | -14.13% | 3 | 797 | 91.41% |
| RIVN240531P00010000 | 2024-04-23 1:43PM EDT | 2024-05-31 | 1.58 | 1.66 | 1.71 | -0.26 | -14.13% | 2 | 388 | 92.38% |
| RIVN240621P00010000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 1.84 | 1.84 | 1.88 | -0.17 | -8.46% | 966 | 36,749 | 86.52% |
| RIVN240719P00010000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 2.04 | 2.05 | 2.07 | -0.14 | -6.42% | 312 | 13,376 | 82.81% |
| RIVN240816P00010000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 2.30 | 2.32 | 2.35 | -0.18 | -7.26% | 44 | 4,966 | 85.64% |
| RIVN240920P00010000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 2.48 | 2.49 | 2.54 | -0.18 | -6.77% | 420 | 10,888 | 82.86% |
| RIVN241018P00010000 | 2024-04-23 2:13PM EDT | 2024-10-18 | 2.60 | 2.48 | 2.71 | -0.20 | -7.14% | 78 | 30,132 | 79.30% |
| RIVN241220P00010000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 2.97 | 2.94 | 3.05 | -0.13 | -4.19% | 477 | 197 | 81.93% |
| RIVN250117P00010000 | 2024-04-23 3:34PM EDT | 2025-01-17 | 3.09 | 3.05 | 3.15 | -0.11 | -3.44% | 5,008 | 47,356 | 81.05% |
| RIVN250321P00010000 | 2024-04-23 3:30PM EDT | 2025-03-21 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 44 | 775 | 78.91% |
| RIVN250620P00010000 | 2024-04-23 10:38AM EDT | 2025-06-20 | 3.57 | 3.55 | 4.65 | -0.15 | -4.03% | 723 | 3,026 | 91.60% |
| RIVN250919P00010000 | 2024-04-23 3:35PM EDT | 2025-09-19 | 3.85 | 3.80 | 3.95 | -0.20 | -4.94% | 69 | 7 | 77.49% |
| RIVN251219P00010000 | 2024-04-23 12:41PM EDT | 2025-12-19 | 4.05 | 4.00 | 4.20 | -0.20 | -4.71% | 3 | 13,694 | 76.66% |
| RIVN260116P00010000 | 2024-04-23 2:20PM EDT | 2026-01-16 | 4.12 | 4.05 | 4.20 | -0.28 | -6.36% | 51 | 58,014 | 75.49% |
| RIVN261218P00010000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 4.85 | 3.65 | 4.90 | -0.10 | -2.02% | 2 | 144 | 63.82% |
