La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 810,85 -330,38 (-0,56 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00015000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,603 | 5,674 | 190.63% |
| RIVN240517C00015000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 3,221 | 31,985 | 146.88% |
| RIVN240524C00015000 | 2024-05-06 12:47PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 23 | 655 | 122.27% |
| RIVN240531C00015000 | 2024-05-06 2:40PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 624 | 495 | 111.72% |
| RIVN240607C00015000 | 2024-05-06 3:40PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.24 | +0.05 | +27.78% | 49 | 130 | 105.47% |
| RIVN240614C00015000 | 2024-05-06 10:27AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.29 | +0.07 | +30.43% | 7 | 3 | 97.66% |
| RIVN240621C00015000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.34 | +0.03 | +10.34% | 1,764 | 34,792 | 98.44% |
| RIVN240719C00015000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.48 | +0.01 | +2.17% | 367 | 6,731 | 88.87% |
| RIVN240816C00015000 | 2024-05-06 3:30PM EDT | 2024-08-16 | 0.76 | 0.78 | 0.84 | -0.02 | -2.56% | 744 | 3,430 | 94.24% |
| RIVN240920C00015000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 0.97 | 0.99 | 1.04 | +0.05 | +5.43% | 149 | 7,688 | 90.33% |
| RIVN241018C00015000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.20 | +0.10 | +9.52% | 10 | 5,369 | 88.53% |
| RIVN241220C00015000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 1.60 | 1.57 | 1.62 | +0.14 | +9.59% | 171 | 485 | 88.67% |
| RIVN250117C00015000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 1.72 | 1.69 | 1.74 | +0.11 | +7.24% | 254 | 26,205 | 87.21% |
| RIVN250321C00015000 | 2024-05-06 3:31PM EDT | 2025-03-21 | 1.96 | 1.90 | 2.17 | -0.04 | -2.00% | 70 | 409 | 86.47% |
| RIVN250620C00015000 | 2024-05-06 10:14AM EDT | 2025-06-20 | 2.57 | 2.24 | 2.47 | +0.25 | +10.78% | 5 | 13,598 | 83.64% |
| RIVN250919C00015000 | 2024-05-06 10:01AM EDT | 2025-09-19 | 2.80 | 2.76 | 2.84 | -0.20 | -6.67% | 16 | 109 | 84.91% |
| RIVN251219C00015000 | 2024-05-06 3:43PM EDT | 2025-12-19 | 3.10 | 2.94 | 3.20 | +0.07 | +2.31% | 80 | 4,654 | 83.30% |
| RIVN260116C00015000 | 2024-05-06 3:43PM EDT | 2026-01-16 | 3.09 | 3.00 | 3.25 | +0.04 | +1.31% | 25 | 18,720 | 82.47% |
| RIVN261218C00015000 | 2024-05-06 2:10PM EDT | 2026-12-18 | 4.25 | 3.90 | 4.45 | +0.20 | +4.94% | 13 | 269 | 82.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00015000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 4.88 | 4.05 | 4.80 | 0.00 | - | 6 | 31 | 232.03% |
| RIVN240517P00015000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 4.90 | 4.70 | 5.05 | -0.17 | -3.35% | 19 | 2,444 | 169.14% |
| RIVN240524P00015000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.10 | 4.75 | 4.95 | 0.00 | - | 2 | 19 | 129.69% |
| RIVN240531P00015000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 4.95 | 4.75 | 5.00 | -0.17 | -3.32% | 1 | 18 | 114.84% |
| RIVN240607P00015000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 4.80 | 4.25 | 5.45 | -0.35 | -6.80% | 2 | 1 | 98.44% |
| RIVN240614P00015000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 5.00 | 4.70 | 5.25 | 0.00 | - | 1 | 1 | 104.49% |
| RIVN240621P00015000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 5.05 | 4.75 | 5.00 | -0.17 | -3.26% | 8 | 30,589 | 85.35% |
| RIVN240719P00015000 | 2024-05-06 1:27PM EDT | 2024-07-19 | 5.13 | 5.00 | 5.10 | -0.97 | -15.90% | 6 | 634 | 82.13% |
| RIVN240816P00015000 | 2024-05-06 1:04PM EDT | 2024-08-16 | 5.35 | 5.25 | 5.35 | -0.10 | -1.83% | 1 | 1,434 | 84.77% |
| RIVN240920P00015000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 5.47 | 5.40 | 5.60 | -0.03 | -0.55% | 1 | 8,920 | 82.32% |
| RIVN241018P00015000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 5.65 | 5.55 | 5.65 | -0.20 | -3.42% | 122 | 10,190 | 79.10% |
| RIVN241220P00015000 | 2024-05-06 10:30AM EDT | 2024-12-20 | 5.95 | 5.85 | 6.00 | -0.20 | -3.25% | 82 | 15 | 77.98% |
| RIVN250117P00015000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 6.05 | 5.95 | 6.05 | -0.02 | -0.33% | 36 | 30,504 | 75.88% |
| RIVN250321P00015000 | 2024-05-03 9:43AM EDT | 2025-03-21 | 6.25 | 6.15 | 6.30 | 0.00 | - | 5 | 262 | 73.97% |
| RIVN250620P00015000 | 2024-05-06 10:36AM EDT | 2025-06-20 | 6.60 | 6.45 | 6.95 | -0.45 | -6.38% | 10 | 13,551 | 76.22% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 2025-09-19 | 7.00 | 6.70 | 7.00 | 0.00 | - | 1 | 4 | 72.10% |
| RIVN251219P00015000 | 2024-05-03 1:06PM EDT | 2025-12-19 | 7.25 | 6.95 | 7.20 | 0.00 | - | 1 | 6,001 | 70.61% |
| RIVN260116P00015000 | 2024-04-29 2:51PM EDT | 2026-01-16 | 7.60 | 7.10 | 7.20 | 0.00 | - | 1 | 27,025 | 70.41% |
| RIVN261218P00015000 | 2024-05-02 3:14PM EDT | 2026-12-18 | 7.87 | 6.85 | 8.35 | 0.00 | - | 3 | 49 | 63.53% |
