La bourse ferme dans 3 h 46 min
CAC 40
8 021,18 +63,61 (+0,80 %) Euro Stoxx 50
4 961,85 +40,37 (+0,82 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 329,00 +20,40 (+0,88 %) Bitcoin EUR
59 471,23 +187,40 (+0,32 %)
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 :
Prix d’exercice:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00012500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,273 | 3,086 | 50.00% |
| RIVN240517C00012500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,555 | 38,548 | 25.00% |
| RIVN240524C00012500 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 53 | 723 | 25.00% |
| RIVN240531C00012500 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 192 | 846 | 25.00% |
| RIVN240607C00012500 | 2024-05-03 12:43PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 241 | 25.00% |
| RIVN240614C00012500 | 2024-05-03 3:56PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 205 | 9 | 12.50% |
| RIVN240621C00012500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 801 | 12,003 | 12.50% |
| RIVN240719C00012500 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,454 | 21,269 | 12.50% |
| RIVN240816C00012500 | 2024-05-03 3:53PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 226 | 22,480 | 12.50% |
| RIVN240920C00012500 | 2024-05-03 3:44PM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 489 | 5,096 | 12.50% |
| RIVN241018C00012500 | 2024-05-03 3:37PM EDT | 2024-10-18 | 1.59 | 0.00 | 0.00 | 0.00 | - | 281 | 3,147 | 6.25% |
| RIVN241220C00012500 | 2024-05-03 3:14PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 141 | 1,060 | 6.25% |
| RIVN250117C00012500 | 2024-05-03 3:54PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 187 | 20,277 | 6.25% |
| RIVN250321C00012500 | 2024-05-03 12:50PM EDT | 2025-03-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8,875 | 6.25% |
| RIVN250620C00012500 | 2024-05-03 12:52PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 471 | 512 | 6.25% |
| RIVN250919C00012500 | 2024-05-03 11:31AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| RIVN251219C00012500 | 2024-05-03 11:35AM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 145 | 1,727 | 6.25% |
| RIVN260116C00012500 | 2024-05-03 12:12PM EDT | 2026-01-16 | 3.67 | 0.00 | 0.00 | 0.00 | - | 64 | 3,377 | 3.13% |
| RIVN261218C00012500 | 2024-05-03 1:33PM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 598 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00012500 | 2024-05-03 10:26AM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| RIVN240517P00012500 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 121 | 4,842 | 0.00% |
| RIVN240524P00012500 | 2024-04-30 10:13AM EDT | 2024-05-24 | 3.54 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 0.00% |
| RIVN240531P00012500 | 2024-05-02 2:33PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RIVN240607P00012500 | 2024-04-26 2:23PM EDT | 2024-06-07 | 3.74 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| RIVN240621P00012500 | 2024-05-03 2:45PM EDT | 2024-06-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 56 | 15,876 | 0.00% |
| RIVN240719P00012500 | 2024-05-03 3:50PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 15 | 16,210 | 0.00% |
| RIVN240816P00012500 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10,200 | 0.00% |
| RIVN240920P00012500 | 2024-05-03 12:36PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,678 | 0.00% |
| RIVN241018P00012500 | 2024-05-01 3:34PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4,027 | 0.00% |
| RIVN241220P00012500 | 2024-05-02 12:11PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| RIVN250117P00012500 | 2024-05-03 3:39PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 36,334 | 0.00% |
| RIVN250321P00012500 | 2024-05-02 10:18AM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| RIVN250620P00012500 | 2024-04-29 3:30PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 150 | 164 | 0.00% |
| RIVN251219P00012500 | 2024-05-02 3:12PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,411 | 0.00% |
| RIVN260116P00012500 | 2024-05-02 1:32PM EDT | 2026-01-16 | 5.67 | 0.00 | 0.00 | 0.00 | - | 15,553 | 55,592 | 0.00% |
| RIVN261218P00012500 | 2024-05-02 3:02PM EDT | 2026-12-18 | 6.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,362 | 0.00% |
