La bourse est fermée
Dow Jones
38 723,78 +48,10 (+0,12 %) Nasdaq
16 276,78 +120,45 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0781 +0,0014 (+0,13 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 915,80 -752,12 (-1,26 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00010000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 0.85 | 0.85 | 0.88 | -0.04 | -4.49% | 1,433 | 8,713 | 171.88% |
| RIVN240517C00010000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 0.99 | 0.98 | 1.00 | +0.01 | +1.03% | 2,247 | 39,900 | 128.32% |
| RIVN240524C00010000 | 2024-05-06 11:06AM EDT | 2024-05-24 | 1.08 | 1.07 | 1.10 | +0.02 | +1.89% | 23 | 821 | 112.50% |
| RIVN240531C00010000 | 2024-05-06 11:22AM EDT | 2024-05-31 | 1.18 | 1.16 | 1.19 | +0.04 | +3.51% | 120 | 811 | 104.69% |
| RIVN240607C00010000 | 2024-05-06 11:12AM EDT | 2024-06-07 | 1.25 | 1.24 | 1.27 | 0.00 | - | 6 | 196 | 99.61% |
| RIVN240614C00010000 | 2024-05-03 12:35PM EDT | 2024-06-14 | 1.34 | 1.32 | 1.40 | 0.00 | - | 7 | 3 | 98.44% |
| RIVN240621C00010000 | 2024-05-06 11:22AM EDT | 2024-06-21 | 1.42 | 1.39 | 1.42 | +0.02 | +1.43% | 409 | 23,615 | 93.95% |
| RIVN240719C00010000 | 2024-05-06 11:12AM EDT | 2024-07-19 | 1.70 | 1.68 | 1.72 | +0.02 | +1.19% | 85 | 13,631 | 90.92% |
| RIVN240816C00010000 | 2024-05-06 11:16AM EDT | 2024-08-16 | 2.07 | 2.07 | 2.27 | +0.01 | +0.49% | 445 | 5,637 | 100.29% |
| RIVN240920C00010000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 2.33 | 2.28 | 2.33 | +0.05 | +2.19% | 34 | 12,014 | 92.29% |
| RIVN241018C00010000 | 2024-05-06 11:04AM EDT | 2024-10-18 | 2.50 | 2.45 | 2.52 | +0.12 | +5.04% | 14 | 4,336 | 91.11% |
| RIVN241220C00010000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 2.90 | 2.86 | 2.93 | +0.02 | +0.67% | 30 | 1,340 | 91.21% |
| RIVN250117C00010000 | 2024-05-06 11:20AM EDT | 2025-01-17 | 3.05 | 2.95 | 3.10 | +0.05 | +1.67% | 186 | 35,471 | 90.23% |
| RIVN250321C00010000 | 2024-05-06 10:34AM EDT | 2025-03-21 | 3.40 | 3.05 | 3.40 | +0.05 | +1.49% | 6 | 1,606 | 86.62% |
| RIVN250620C00010000 | 2024-05-06 10:09AM EDT | 2025-06-20 | 3.80 | 3.60 | 3.80 | +0.25 | +7.04% | 4 | 8,223 | 88.72% |
| RIVN250919C00010000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 3.90 | 3.90 | 4.20 | 0.00 | - | 2 | 320 | 88.67% |
| RIVN251219C00010000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 4.50 | 4.15 | 4.45 | +0.10 | +2.27% | 137 | 2,208 | 87.26% |
| RIVN260116C00010000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 4.50 | 4.30 | 4.55 | +0.35 | +8.43% | 56 | 9,155 | 88.04% |
| RIVN261218C00010000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 5.63 | 5.35 | 5.55 | +0.38 | +7.24% | 65 | 904 | 90.48% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00010000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 0.74 | 0.73 | 0.75 | -0.06 | -7.32% | 2,059 | 2,589 | 169.92% |
| RIVN240517P00010000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 0.86 | 0.85 | 0.87 | -0.04 | -4.44% | 765 | 16,374 | 126.17% |
| RIVN240524P00010000 | 2024-05-06 10:54AM EDT | 2024-05-24 | 0.94 | 0.94 | 0.97 | +0.13 | +16.05% | 19 | 260 | 110.74% |
| RIVN240531P00010000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 1.00 | 1.00 | 1.04 | -0.05 | -4.76% | 11 | 470 | 100.78% |
| RIVN240607P00010000 | 2024-05-06 11:12AM EDT | 2024-06-07 | 1.09 | 1.08 | 1.12 | -0.08 | -6.84% | 8 | 28 | 96.29% |
| RIVN240614P00010000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 1.20 | 1.06 | 1.21 | -0.03 | -2.44% | 10 | 6 | 90.04% |
| RIVN240621P00010000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 1.23 | 1.23 | 1.26 | -0.05 | -3.91% | 621 | 33,421 | 90.82% |
| RIVN240719P00010000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 1.43 | 1.48 | 1.50 | -0.13 | -8.33% | 17 | 13,349 | 85.55% |
| RIVN240816P00010000 | 2024-05-06 10:31AM EDT | 2024-08-16 | 1.80 | 1.82 | 1.85 | -0.08 | -4.26% | 1,588 | 5,778 | 89.65% |
| RIVN240920P00010000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 1.96 | 2.01 | 2.07 | -0.12 | -5.77% | 5 | 11,665 | 86.04% |
| RIVN241018P00010000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 2.08 | 2.15 | 2.20 | -0.12 | -5.45% | 1 | 31,910 | 83.59% |
| RIVN241220P00010000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 2.51 | 2.51 | 2.56 | 0.00 | - | 1 | 1,423 | 83.06% |
| RIVN250117P00010000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 2.52 | 2.61 | 2.83 | -0.18 | -6.67% | 70 | 61,235 | 84.23% |
| RIVN250321P00010000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 3.15 | 2.88 | 2.99 | 0.00 | - | 3 | 794 | 81.59% |
| RIVN250620P00010000 | 2024-05-01 1:19PM EDT | 2025-06-20 | 3.65 | 3.20 | 3.30 | 0.00 | - | 2,097 | 6,329 | 80.03% |
| RIVN250919P00010000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 3.78 | 3.45 | 3.60 | 0.00 | - | 1 | 77 | 78.86% |
| RIVN251219P00010000 | 2024-05-03 9:49AM EDT | 2025-12-19 | 3.80 | 3.70 | 3.85 | 0.00 | - | 4 | 13,693 | 78.08% |
| RIVN260116P00010000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 20 | 60,010 | 77.34% |
| RIVN261218P00010000 | 2024-05-06 11:16AM EDT | 2026-12-18 | 4.53 | 4.45 | 4.90 | +0.01 | +0.22% | 9 | 229 | 77.69% |
