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:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 657 | 675.00% |
| RIVN240517C00022500 | 2024-04-25 2:05PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 13 | 2,120 | 179.69% |
| RIVN240621C00022500 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 25 | 9,198 | 118.75% |
| RIVN240719C00022500 | 2024-04-25 11:27AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 250 | 852 | 100.39% |
| RIVN240816C00022500 | 2024-04-24 2:47PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 511 | 100.39% |
| RIVN240920C00022500 | 2024-04-24 12:03PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.20 | 0.00 | - | 28 | 661 | 94.34% |
| RIVN241018C00022500 | 2024-04-24 12:58PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.25 | -0.03 | -12.00% | 1 | 983 | 91.60% |
| RIVN250117C00022500 | 2024-04-25 3:54PM EDT | 2025-01-17 | 0.51 | 0.46 | 0.51 | -0.01 | -1.92% | 51 | 14,324 | 89.26% |
| RIVN251219C00022500 | 2024-04-25 10:49AM EDT | 2025-12-19 | 1.34 | 1.27 | 1.39 | -0.10 | -6.94% | 31 | 1,374 | 82.86% |
| RIVN260116C00022500 | 2024-04-25 12:36PM EDT | 2026-01-16 | 1.39 | 1.35 | 1.44 | -0.11 | -7.33% | 5 | 2,592 | 82.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 2024-05-17 | 11.95 | 13.90 | 14.05 | 0.00 | - | 1 | 0 | 205.47% |
| RIVN240621P00022500 | 2024-04-24 2:56PM EDT | 2024-06-21 | 13.70 | 13.95 | 14.05 | 0.00 | - | 560 | 166 | 106.25% |
| RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 2024-07-19 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 114.84% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 13.85 | 14.25 | 0.00 | - | 10 | 11 | 90.63% |
| RIVN240920P00022500 | 2024-04-12 9:30AM EDT | 2024-09-20 | 13.05 | 13.75 | 14.10 | 0.00 | - | 1 | 629 | 87.11% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 2024-10-18 | 13.70 | 13.90 | 14.05 | 0.00 | - | 8 | 299 | 72.66% |
| RIVN250117P00022500 | 2024-04-22 2:22PM EDT | 2025-01-17 | 13.85 | 13.90 | 14.20 | 0.00 | - | 1 | 4,673 | 59.18% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 2025-12-19 | 14.75 | 12.40 | 14.60 | 0.00 | - | 2 | 904 | 63.87% |
| RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 2026-01-16 | 14.55 | 13.15 | 14.60 | 0.00 | - | 100 | 2,899 | 62.40% |
