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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00015000 | 2024-04-22 2:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 790 | 50.00% |
| RIVN240503C00015000 | 2024-04-22 1:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 583 | 50.00% |
| RIVN240510C00015000 | 2024-04-22 3:33PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 1,609 | 50.00% |
| RIVN240517C00015000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 580 | 32,681 | 50.00% |
| RIVN240524C00015000 | 2024-04-22 11:56AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 50.00% |
| RIVN240531C00015000 | 2024-04-22 12:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 223 | 50.00% |
| RIVN240621C00015000 | 2024-04-22 2:55PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 553 | 31,561 | 25.00% |
| RIVN240719C00015000 | 2024-04-22 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 265 | 6,416 | 25.00% |
| RIVN240816C00015000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 110 | 3,193 | 25.00% |
| RIVN240920C00015000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 83 | 7,359 | 25.00% |
| RIVN241018C00015000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 178 | 5,338 | 25.00% |
| RIVN241220C00015000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 12.50% |
| RIVN250117C00015000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 210 | 26,630 | 12.50% |
| RIVN250321C00015000 | 2024-04-22 1:38PM EDT | 2025-03-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 12.50% |
| RIVN250620C00015000 | 2024-04-22 2:42PM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5,215 | 4,472 | 12.50% |
| RIVN250919C00015000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 78 | 12.50% |
| RIVN251219C00015000 | 2024-04-22 11:24AM EDT | 2025-12-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 343 | 4,666 | 12.50% |
| RIVN260116C00015000 | 2024-04-22 3:28PM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 389 | 18,083 | 12.50% |
| RIVN261218C00015000 | 2024-04-22 11:08AM EDT | 2026-12-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 155 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 2024-04-26 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240503P00015000 | 2024-04-22 11:23AM EDT | 2024-05-03 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN240510P00015000 | 2024-04-17 9:50AM EDT | 2024-05-10 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| RIVN240517P00015000 | 2024-04-22 2:01PM EDT | 2024-05-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 8 | 2,616 | 0.00% |
| RIVN240524P00015000 | 2024-04-18 11:15AM EDT | 2024-05-24 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RIVN240531P00015000 | 2024-04-16 10:47AM EDT | 2024-05-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RIVN240621P00015000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 30,647 | 0.00% |
| RIVN240719P00015000 | 2024-04-22 3:39PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 638 | 0.00% |
| RIVN240816P00015000 | 2024-04-16 10:24AM EDT | 2024-08-16 | 6.68 | 0.00 | 0.00 | 0.00 | - | 64 | 938 | 0.00% |
| RIVN240920P00015000 | 2024-04-22 2:58PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3,469 | 5,458 | 0.00% |
| RIVN241018P00015000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 152 | 10,180 | 0.00% |
| RIVN241220P00015000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RIVN250117P00015000 | 2024-04-22 1:05PM EDT | 2025-01-17 | 7.12 | 0.00 | 0.00 | 0.00 | - | 15 | 30,392 | 0.00% |
| RIVN250321P00015000 | 2024-04-22 3:00PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 224 | 253 | 0.00% |
| RIVN250919P00015000 | 2024-04-17 10:16AM EDT | 2025-09-19 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RIVN251219P00015000 | 2024-04-19 12:14PM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6,003 | 0.00% |
| RIVN260116P00015000 | 2024-04-17 10:35AM EDT | 2026-01-16 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27,018 | 0.00% |
| RIVN261218P00015000 | 2024-04-19 11:45AM EDT | 2026-12-18 | 8.46 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
