香港股市 已收市

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
9.04+0.52 (+6.10%)
收市：04:00PM EDT
9.02 -0.02 (-0.22%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:7.50
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
RIVN240503C000075002024-04-26 3:29PM EDT2024-05-031.481.531.66+0.32+27.59%4855104.69%
RIVN240510C000075002024-04-26 3:58PM EDT2024-05-101.751.741.78+0.31+21.53%23132117.19%
RIVN240517C000075002024-04-26 2:23PM EDT2024-05-171.751.652.06+0.21+13.64%711,031111.72%
RIVN240524C000075002024-04-25 11:48AM EDT2024-05-241.571.682.07+0.02+1.29%1499.61%
RIVN240531C000075002024-04-26 3:01PM EDT2024-05-311.891.922.19+0.21+12.50%1432110.55%
RIVN240621C000075002024-04-26 3:58PM EDT2024-06-212.142.122.23+0.33+18.23%1,2652,90798.24%
RIVN240719C000075002024-04-26 3:54PM EDT2024-07-192.332.202.49+0.29+14.22%1791,09492.38%
RIVN240816C000075002024-04-26 2:44PM EDT2024-08-162.562.422.66+0.23+9.87%1391791.89%
RIVN240920C000075002024-04-25 1:25PM EDT2024-09-202.822.613.10+0.33+13.25%395896.88%
RIVN241018C000075002024-04-26 3:41PM EDT2024-10-182.952.973.05+0.29+10.90%3246896.29%
RIVN250117C000075002024-04-26 3:27PM EDT2025-01-173.413.353.50+0.26+8.25%531,66394.43%
RIVN250321C000075002024-04-26 10:05AM EDT2025-03-213.533.553.75+0.18+5.37%27492.97%
RIVN250620C000075002024-04-24 1:25PM EDT2025-06-203.903.904.100.00-26493.65%
RIVN251219C000075002024-04-26 9:42AM EDT2025-12-194.254.204.65+0.10+2.41%131990.04%
RIVN260116C000075002024-04-26 10:07AM EDT2026-01-164.584.354.75+0.58+14.50%61,62191.50%
RIVN261218C000075002024-04-26 12:43PM EDT2026-12-185.185.005.40+0.20+4.02%2636189.21%
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
RIVN240503P000075002024-04-26 3:56PM EDT2024-05-030.020.020.03-0.05-71.43%2,1041,27485.94%
RIVN240510P000075002024-04-26 3:29PM EDT2024-05-100.230.200.23-0.17-42.50%1392,268116.02%
RIVN240517P000075002024-04-26 3:51PM EDT2024-05-170.280.280.29-0.21-42.86%1,21014,608106.64%
RIVN240524P000075002024-04-26 2:04PM EDT2024-05-240.360.320.35-0.17-32.08%8132799.61%
RIVN240531P000075002024-04-26 9:45AM EDT2024-05-310.530.370.41-0.05-8.62%22556395.70%
RIVN240621P000075002024-04-26 3:54PM EDT2024-06-210.560.540.56-0.18-24.32%67414,44190.63%
RIVN240719P000075002024-04-26 3:38PM EDT2024-07-190.740.710.73-0.17-18.68%9227,83986.33%
RIVN240816P000075002024-04-26 3:42PM EDT2024-08-161.010.991.01-0.15-12.93%78411,95491.99%
RIVN240920P000075002024-04-26 12:39PM EDT2024-09-201.201.151.18-0.02-1.64%5110,23388.96%
RIVN241018P000075002024-04-26 10:11AM EDT2024-10-181.401.291.33-0.07-4.76%325,53588.57%
RIVN241220P000075002024-04-25 11:51AM EDT2024-12-201.751.581.650.00-163688.57%
RIVN250117P000075002024-04-26 3:47PM EDT2025-01-171.721.721.76-0.14-7.53%3096,20388.72%
RIVN250321P000075002024-04-26 1:53PM EDT2025-03-211.951.812.00-0.09-4.41%41,02085.64%
RIVN250620P000075002024-04-16 10:57AM EDT2025-06-202.372.152.220.00--1884.77%
RIVN250919P000075002024-04-23 3:46PM EDT2025-09-192.401.932.570.00-12178.71%
RIVN251219P000075002024-04-24 12:09PM EDT2025-12-192.682.502.680.00-243,19681.84%
RIVN260116P000075002024-04-26 3:57PM EDT2026-01-162.702.632.74-0.11-3.91%1129,30482.57%
RIVN261218P000075002024-04-26 3:38PM EDT2026-12-183.272.013.35-0.04-1.21%845066.55%