La bourse ferme dans 10 min
CAC 40
7 993,99 +36,42 (+0,46 %) Euro Stoxx 50
4 952,59 +31,11 (+0,63 %) Dow Jones
38 731,43 +55,75 (+0,14 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 328,80 +20,20 (+0,87 %) Bitcoin EUR
58 760,54 -764,95 (-1,29 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00001500 | 2024-05-01 10:56AM EDT | 1.50 | 8.05 | 8.45 | 8.85 | 0.00 | - | - | 1 | 868.75% |
| RIVN240510C00003000 | 2024-05-02 1:37PM EDT | 3.00 | 6.50 | 6.55 | 7.40 | 0.00 | - | 3 | 4 | 870.31% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 6.10 | 6.20 | 0.00 | - | - | 30 | 434.38% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 4.80 | 5.70 | 0.00 | - | 5 | 5 | 450.00% |
| RIVN240510C00005000 | 2024-05-02 2:59PM EDT | 5.00 | 5.00 | 5.10 | 5.20 | 0.00 | - | - | 1 | 340.63% |
| RIVN240510C00005500 | 2024-05-06 9:30AM EDT | 5.50 | 4.75 | 4.30 | 4.70 | +0.75 | +18.75% | 2 | 3 | 351.56% |
| RIVN240510C00006000 | 2024-05-03 2:49PM EDT | 6.00 | 3.98 | 3.30 | 5.05 | 0.00 | - | 6 | 32 | 287.50% |
| RIVN240510C00006500 | 2024-05-03 10:32AM EDT | 6.50 | 4.00 | 3.60 | 3.70 | +0.40 | +11.11% | 2 | 31 | 226.56% |
| RIVN240510C00007000 | 2024-05-06 10:41AM EDT | 7.00 | 3.25 | 3.05 | 3.20 | +0.15 | +4.84% | 38 | 690 | 165.63% |
| RIVN240510C00007500 | 2024-05-06 11:03AM EDT | 7.50 | 2.71 | 2.65 | 2.72 | +0.14 | +5.45% | 28 | 175 | 189.06% |
| RIVN240510C00008000 | 2024-05-06 10:54AM EDT | 8.00 | 2.25 | 2.22 | 2.26 | +0.04 | +1.81% | 202 | 1,097 | 182.81% |
| RIVN240510C00008500 | 2024-05-06 10:57AM EDT | 8.50 | 1.87 | 1.80 | 1.83 | +0.13 | +7.47% | 99 | 3,275 | 174.22% |
| RIVN240510C00009000 | 2024-05-06 11:03AM EDT | 9.00 | 1.45 | 1.43 | 1.46 | +0.02 | +1.39% | 652 | 19,278 | 172.66% |
| RIVN240510C00009500 | 2024-05-06 11:02AM EDT | 9.50 | 1.12 | 1.12 | 1.14 | 0.00 | - | 877 | 5,951 | 172.66% |
| RIVN240510C00010000 | 2024-05-06 11:05AM EDT | 10.00 | 0.87 | 0.86 | 0.87 | -0.02 | -2.25% | 1,324 | 8,713 | 173.05% |
| RIVN240510C00010500 | 2024-05-06 11:04AM EDT | 10.50 | 0.67 | 0.65 | 0.67 | 0.00 | - | 2,750 | 6,593 | 175.39% |
| RIVN240510C00011000 | 2024-05-06 11:04AM EDT | 11.00 | 0.49 | 0.48 | 0.49 | -0.01 | -2.00% | 2,176 | 7,980 | 174.61% |
| RIVN240510C00011500 | 2024-05-06 11:02AM EDT | 11.50 | 0.36 | 0.35 | 0.37 | +0.02 | +5.88% | 1,096 | 4,538 | 176.56% |
| RIVN240510C00012000 | 2024-05-06 11:03AM EDT | 12.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 2,480 | 5,234 | 176.95% |
| RIVN240510C00012500 | 2024-05-06 11:00AM EDT | 12.50 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 748 | 3,086 | 180.47% |
| RIVN240510C00013000 | 2024-05-06 10:54AM EDT | 13.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 2,343 | 4,210 | 185.16% |
| RIVN240510C00013500 | 2024-05-06 11:00AM EDT | 13.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 467 | 1,420 | 189.06% |
| RIVN240510C00014000 | 2024-05-06 10:58AM EDT | 14.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,174 | 1,874 | 196.09% |
| RIVN240510C00014500 | 2024-05-06 10:50AM EDT | 14.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 86 | 1,067 | 199.61% |
| RIVN240510C00015000 | 2024-05-06 11:00AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,169 | 5,674 | 200.00% |
| RIVN240510C00015500 | 2024-05-06 10:58AM EDT | 15.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,711 | 494 | 209.38% |
| RIVN240510C00016000 | 2024-05-06 10:55AM EDT | 16.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 131 | 799 | 217.19% |
| RIVN240510C00016500 | 2024-05-03 3:28PM EDT | 16.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 539 | 812 | 212.50% |
| RIVN240510C00017000 | 2024-05-06 10:55AM EDT | 17.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 271 | 552 | 223.44% |
| RIVN240510C00017500 | 2024-05-06 10:27AM EDT | 17.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 404 | 66 | 234.38% |
| RIVN240510C00018000 | 2024-05-06 10:47AM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 662 | 735 | 237.50% |
| RIVN240510C00019000 | 2024-05-06 9:59AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 189 | 237.50% |
| RIVN240510C00020000 | 2024-05-06 10:22AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 211 | 237.50% |
| RIVN240510C00021000 | 2024-05-06 10:07AM EDT | 21.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 82 | 608 | 268.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 381.25% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 325.00% |
| RIVN240510P00005000 | 2024-05-06 10:10AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 250.00% |
| RIVN240510P00005500 | 2024-05-06 10:32AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,024 | 212.50% |
| RIVN240510P00006000 | 2024-05-06 10:44AM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 44 | 3,021 | 218.75% |
| RIVN240510P00006500 | 2024-05-06 10:29AM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 38 | 675 | 206.25% |
| RIVN240510P00007000 | 2024-05-06 11:05AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 117 | 807 | 187.50% |
| RIVN240510P00007500 | 2024-05-06 10:59AM EDT | 7.50 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 186 | 2,711 | 179.69% |
| RIVN240510P00008000 | 2024-05-06 11:05AM EDT | 8.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 617 | 6,459 | 170.31% |
| RIVN240510P00008500 | 2024-05-06 11:02AM EDT | 8.50 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 559 | 2,987 | 166.41% |
| RIVN240510P00009000 | 2024-05-06 11:04AM EDT | 9.00 | 0.31 | 0.31 | 0.32 | -0.06 | -15.79% | 1,422 | 8,442 | 166.41% |
| RIVN240510P00009500 | 2024-05-06 11:01AM EDT | 9.50 | 0.49 | 0.48 | 0.50 | -0.07 | -12.50% | 827 | 3,124 | 165.23% |
| RIVN240510P00010000 | 2024-05-06 11:05AM EDT | 10.00 | 0.74 | 0.72 | 0.74 | -0.06 | -7.50% | 2,001 | 2,589 | 166.80% |
| RIVN240510P00010500 | 2024-05-06 11:03AM EDT | 10.50 | 1.04 | 1.02 | 1.03 | -0.09 | -7.96% | 740 | 649 | 169.53% |
| RIVN240510P00011000 | 2024-05-06 10:55AM EDT | 11.00 | 1.33 | 1.35 | 1.36 | -0.14 | -9.52% | 105 | 10,760 | 169.53% |
| RIVN240510P00011500 | 2024-05-03 3:45PM EDT | 11.50 | 1.65 | 1.70 | 1.73 | -0.12 | -6.78% | 6 | 86 | 167.19% |
| RIVN240510P00012000 | 2024-05-06 10:14AM EDT | 12.00 | 2.00 | 2.10 | 2.17 | -0.25 | -11.11% | 3 | 305 | 171.88% |
| RIVN240510P00012500 | 2024-05-06 11:02AM EDT | 12.50 | 2.55 | 2.52 | 2.57 | -0.14 | -5.20% | 436 | 88 | 166.41% |
| RIVN240510P00013000 | 2024-05-06 10:07AM EDT | 13.00 | 3.01 | 2.99 | 3.05 | -0.06 | -2.01% | 2 | 312 | 176.56% |
| RIVN240510P00013500 | 2024-05-03 9:51AM EDT | 13.50 | 3.35 | 3.40 | 3.50 | -0.05 | -1.47% | 20 | 38 | 159.38% |
| RIVN240510P00014000 | 2024-05-03 2:39PM EDT | 14.00 | 4.10 | 3.90 | 4.00 | 0.00 | - | 3 | 61 | 175.00% |
| RIVN240510P00014500 | 2024-05-03 11:06AM EDT | 14.50 | 4.50 | 4.40 | 4.45 | 0.00 | - | 3 | 13 | 168.75% |
| RIVN240510P00015000 | 2024-05-03 3:55PM EDT | 15.00 | 4.88 | 4.90 | 5.25 | 0.00 | - | 6 | 31 | 264.84% |
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 16.00 | 7.20 | 5.30 | 6.30 | 0.00 | - | 11 | 7 | 371.48% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 6.85 | 7.40 | 0.00 | - | - | 0 | 340.63% |
