拍板:5.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00005000 | 2024-04-26 12:57PM EDT | 2024-05-17 | 3.98 | 3.80 | 4.10 | +0.40 | +11.17% | 5 | 322 | 156.25% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 3.90 | 5.15 | 0.00 | - | 1 | 0 | 249.22% |
| RIVN240621C00005000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.25 | +0.36 | +9.76% | 2 | 2,460 | 103.13% |
| RIVN240719C00005000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 4.16 | 3.20 | 5.20 | +0.35 | +9.19% | 14 | 74 | 99.22% |
| RIVN240816C00005000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 3.94 | 4.35 | 4.65 | 0.00 | - | 10 | 59 | 121.88% |
| RIVN240920C00005000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 4.50 | 4.45 | 4.80 | +0.43 | +10.57% | 1 | 192 | 117.58% |
| RIVN241018C00005000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 4.61 | 4.40 | 4.70 | +0.41 | +9.76% | 7 | 518 | 101.76% |
| RIVN250117C00005000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 4.85 | 4.80 | 5.00 | +0.35 | +7.78% | 8 | 907 | 104.40% |
| RIVN250321C00005000 | 2024-04-22 9:52AM EDT | 2025-03-21 | 4.80 | 4.75 | 5.15 | 0.00 | - | 6 | 11 | 96.58% |
| RIVN250620C00005000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.30 | 5.15 | 5.40 | +0.30 | +6.00% | 2 | 40 | 100.68% |
| RIVN250919C00005000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 5.32 | 4.05 | 5.60 | 0.00 | - | 1 | 2 | 72.02% |
| RIVN251219C00005000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 5.80 | 5.45 | 5.80 | 0.00 | - | 2 | 427 | 97.85% |
| RIVN260116C00005000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 5.65 | 5.50 | 5.85 | +0.29 | +5.41% | 42 | 673 | 97.56% |
| RIVN261218C00005000 | 2024-04-26 1:52PM EDT | 2026-12-18 | 6.29 | 5.95 | 6.50 | +0.39 | +6.61% | 173 | 477 | 96.53% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 254.69% |
| RIVN240510P00005000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 203 | 215 | 162.50% |
| RIVN240517P00005000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 65 | 12,899 | 126.56% |
| RIVN240524P00005000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.06 | 0.00 | - | 12 | 812 | 127.34% |
| RIVN240531P00005000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 300 | 186 | 121.09% |
| RIVN240621P00005000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 142 | 19,719 | 107.42% |
| RIVN240719P00005000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 205 | 1,617 | 99.80% |
| RIVN240816P00005000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.31 | 0.00 | - | 6 | 685 | 104.88% |
| RIVN240920P00005000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 0.45 | 0.39 | 0.41 | -0.01 | -2.17% | 10 | 18,201 | 100.98% |
| RIVN241018P00005000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 0.51 | 0.45 | 0.52 | -0.05 | -8.93% | 24 | 33,155 | 99.61% |
| RIVN241220P00005000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 0.76 | 0.65 | 0.71 | 0.00 | - | 61 | 636 | 98.73% |
| RIVN250117P00005000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.78 | -0.04 | -4.88% | 10 | 31,909 | 98.63% |
| RIVN250321P00005000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 0.93 | 0.85 | 0.96 | -0.04 | -4.12% | 2 | 589 | 96.29% |
| RIVN250620P00005000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 1.20 | 1.04 | 1.37 | 0.00 | - | 50 | 7,572 | 99.32% |
| RIVN250919P00005000 | 2024-04-18 9:31AM EDT | 2025-09-19 | 1.25 | 1.20 | 1.30 | -0.11 | -8.09% | 1 | 70 | 91.99% |
| RIVN251219P00005000 | 2024-04-25 1:19PM EDT | 2025-12-19 | 1.45 | 1.34 | 1.47 | 0.00 | - | 9 | 15,929 | 90.82% |
| RIVN260116P00005000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 1.48 | 1.39 | 1.51 | -0.05 | -3.27% | 11 | 69,844 | 90.48% |
| RIVN261218P00005000 | 2024-04-26 2:27PM EDT | 2026-12-18 | 1.85 | 1.79 | 1.91 | -0.03 | -1.60% | 24 | 2,835 | 85.64% |
