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:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00012500 | 2024-04-23 2:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240503C00012500 | 2024-04-24 11:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| RIVN240510C00012500 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| RIVN240517C00012500 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| RIVN240524C00012500 | 2024-04-24 11:19AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RIVN240531C00012500 | 2024-04-24 12:10PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIVN240621C00012500 | 2024-04-24 3:39PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 25.00% |
| RIVN240719C00012500 | 2024-04-24 3:30PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| RIVN240816C00012500 | 2024-04-24 3:30PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| RIVN240920C00012500 | 2024-04-24 3:01PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| RIVN241018C00012500 | 2024-04-24 12:55PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RIVN241220C00012500 | 2024-04-24 3:43PM EDT | 2024-12-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RIVN250117C00012500 | 2024-04-24 3:49PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| RIVN250321C00012500 | 2024-04-24 11:34AM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RIVN250620C00012500 | 2024-04-24 11:47AM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RIVN250919C00012500 | 2024-04-23 9:30AM EDT | 2025-09-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RIVN251219C00012500 | 2024-04-24 2:28PM EDT | 2025-12-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RIVN260116C00012500 | 2024-04-24 2:31PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RIVN261218C00012500 | 2024-04-24 9:31AM EDT | 2026-12-18 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 2024-04-26 | 3.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240503P00012500 | 2024-04-24 1:43PM EDT | 2024-05-03 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240510P00012500 | 2024-04-23 9:59AM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240517P00012500 | 2024-04-24 1:59PM EDT | 2024-05-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIVN240524P00012500 | 2024-04-22 2:18PM EDT | 2024-05-24 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240621P00012500 | 2024-04-24 1:58PM EDT | 2024-06-21 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN240719P00012500 | 2024-04-24 3:18PM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3,104 | 0 | 0.00% |
| RIVN240816P00012500 | 2024-04-24 9:42AM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920P00012500 | 2024-04-24 1:28PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN241018P00012500 | 2024-04-24 12:11PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN241220P00012500 | 2024-04-24 3:10PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-04-23 3:28PM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| RIVN250321P00012500 | 2024-04-23 10:46AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIVN250620P00012500 | 2024-04-24 9:58AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN251219P00012500 | 2024-04-24 10:56AM EDT | 2025-12-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN260116P00012500 | 2024-04-24 12:10PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN261218P00012500 | 2024-04-24 2:54PM EDT | 2026-12-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
