La bourse ferme dans 3 h 14 min
CAC 40
8 044,70 +28,05 (+0,35 %) Euro Stoxx 50
4 978,08 +39,07 (+0,79 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0719 -0,0014 (-0,13 %) Gold future
2 357,50 +15,00 (+0,64 %) Bitcoin EUR
60 079,18 +306,61 (+0,51 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00000500 | 2024-04-25 11:12AM EDT | 0.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 0.00% |
| RIVN240426C00003000 | 2024-04-24 3:33PM EDT | 3.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 300 | 22 | 0.00% |
| RIVN240426C00004000 | 2024-04-25 3:53PM EDT | 4.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 180 | 33 | 0.00% |
| RIVN240426C00005000 | 2024-04-25 10:58AM EDT | 5.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 0.00% |
| RIVN240426C00006000 | 2024-04-25 12:37PM EDT | 6.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| RIVN240426C00006500 | 2024-04-25 12:39PM EDT | 6.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RIVN240426C00007000 | 2024-04-25 3:12PM EDT | 7.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 9 | 211 | 0.00% |
| RIVN240426C00007500 | 2024-04-25 2:13PM EDT | 7.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 118 | 323 | 0.00% |
| RIVN240426C00008000 | 2024-04-25 3:59PM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 696 | 1,027 | 0.00% |
| RIVN240426C00008500 | 2024-04-25 3:59PM EDT | 8.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10,480 | 6,806 | 0.00% |
| RIVN240426C00009000 | 2024-04-25 3:59PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,108 | 13,647 | 25.00% |
| RIVN240426C00009500 | 2024-04-25 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,041 | 23,286 | 50.00% |
| RIVN240426C00010000 | 2024-04-25 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 8,304 | 50.00% |
| RIVN240426C00010500 | 2024-04-25 3:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 4,885 | 50.00% |
| RIVN240426C00011000 | 2024-04-25 3:40PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 5,777 | 50.00% |
| RIVN240426C00011500 | 2024-04-25 3:55PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 1,518 | 50.00% |
| RIVN240426C00012000 | 2024-04-25 3:55PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,415 | 50.00% |
| RIVN240426C00012500 | 2024-04-25 3:52PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 1,619 | 50.00% |
| RIVN240426C00013000 | 2024-04-25 3:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 853 | 50.00% |
| RIVN240426C00013500 | 2024-04-25 3:51PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 615 | 50.00% |
| RIVN240426C00014000 | 2024-04-25 3:50PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 633 | 50.00% |
| RIVN240426C00014500 | 2024-04-25 3:49PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 404 | 50.00% |
| RIVN240426C00015000 | 2024-04-25 3:49PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 790 | 50.00% |
| RIVN240426C00015500 | 2024-04-25 3:48PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 50.00% |
| RIVN240426C00016000 | 2024-04-25 3:42PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 585 | 50.00% |
| RIVN240426C00016500 | 2024-04-25 3:54PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 50.00% |
| RIVN240426C00017000 | 2024-04-25 3:54PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 178 | 50.00% |
| RIVN240426C00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 50.00% |
| RIVN240426C00018000 | 2024-04-08 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 422 | 684 | 50.00% |
| RIVN240426C00019000 | 2024-04-02 12:10PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 44 | 50.00% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 50.00% |
| RIVN240426C00021000 | 2024-04-10 2:41PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 657 | 50.00% |
| RIVN240426C00025000 | 2024-04-22 11:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| RIVN240426P00004000 | 2024-04-22 9:41AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RIVN240426P00004500 | 2024-04-16 2:33PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RIVN240426P00005000 | 2024-04-16 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RIVN240426P00006000 | 2024-04-25 9:43AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,145 | 50.00% |
| RIVN240426P00006500 | 2024-04-25 9:47AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 3,487 | 50.00% |
| RIVN240426P00007000 | 2024-04-25 3:16PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,270 | 50.00% |
| RIVN240426P00007500 | 2024-04-25 3:55PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,765 | 50.00% |
| RIVN240426P00008000 | 2024-04-25 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,575 | 5,725 | 50.00% |
| RIVN240426P00008500 | 2024-04-25 3:59PM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,391 | 5,965 | 3.13% |
| RIVN240426P00009000 | 2024-04-25 3:59PM EDT | 9.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,251 | 6,056 | 0.00% |
| RIVN240426P00009500 | 2024-04-25 3:54PM EDT | 9.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 409 | 2,348 | 0.00% |
| RIVN240426P00010000 | 2024-04-25 3:57PM EDT | 10.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 101 | 2,273 | 0.00% |
| RIVN240426P00010500 | 2024-04-25 3:40PM EDT | 10.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 40 | 336 | 0.00% |
| RIVN240426P00011000 | 2024-04-25 1:22PM EDT | 11.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 26 | 226 | 0.00% |
| RIVN240426P00011500 | 2024-04-25 1:22PM EDT | 11.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| RIVN240426P00012000 | 2024-04-24 11:26AM EDT | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 143 | 0.00% |
| RIVN240426P00012500 | 2024-04-23 11:58AM EDT | 12.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| RIVN240426P00013000 | 2024-04-25 2:54PM EDT | 13.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| RIVN240426P00013500 | 2024-04-15 11:05AM EDT | 13.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| RIVN240426P00014000 | 2024-04-22 1:08PM EDT | 14.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00014500 | 2024-04-16 11:52AM EDT | 14.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00015500 | 2024-04-04 10:04AM EDT | 15.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00016000 | 2024-04-01 12:36PM EDT | 16.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240426P00016500 | 2024-03-21 9:54AM EDT | 16.50 | 5.20 | 7.80 | 8.50 | 0.00 | - | - | 0 | 865.63% |
| RIVN240426P00017000 | 2024-04-23 11:30AM EDT | 17.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240426P00018000 | 2024-04-09 11:00AM EDT | 18.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240426P00019000 | 2024-03-18 1:24PM EDT | 19.00 | 7.69 | 9.60 | 10.95 | 0.00 | - | - | 0 | 1,285.94% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 20.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240426P00021000 | 2024-03-28 3:04PM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
