Marchés français ouverture 4 h 22 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 640,84 +404,77 (+1,06 %) EUR/USD
1,0768 -0,0006 (-0,05 %) HANG SENG
18 492,81 -85,49 (-0,46 %) Bitcoin EUR
59 183,43 -370,91 (-0,62 %)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00017500 | 2024-05-06 12:11PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 407 | 66 | 237.50% |
| RIVN240517C00017500 | 2024-05-06 2:32PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 131 | 29,841 | 162.50% |
| RIVN240524C00017500 | 2024-05-06 10:18AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.12 | -0.01 | -14.29% | 5 | 235 | 144.53% |
| RIVN240531C00017500 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.20 | +0.04 | +66.67% | 8 | 163 | 135.16% |
| RIVN240621C00017500 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 435 | 11,802 | 104.88% |
| RIVN240719C00017500 | 2024-05-06 3:40PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.28 | 0.00 | - | 102 | 7,079 | 91.99% |
| RIVN240816C00017500 | 2024-05-06 11:44AM EDT | 2024-08-16 | 0.49 | 0.49 | 0.55 | 0.00 | - | 130 | 2,448 | 96.19% |
| RIVN240920C00017500 | 2024-05-06 1:32PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.80 | +0.04 | +6.35% | 12 | 1,368 | 93.65% |
| RIVN241018C00017500 | 2024-05-06 3:14PM EDT | 2024-10-18 | 0.77 | 0.78 | 1.02 | +0.01 | +1.32% | 56 | 1,237 | 92.58% |
| RIVN241220C00017500 | 2024-05-06 11:31AM EDT | 2024-12-20 | 1.15 | 0.98 | 1.34 | +0.03 | +2.68% | 52 | 917 | 87.70% |
| RIVN250117C00017500 | 2024-05-06 3:02PM EDT | 2025-01-17 | 1.23 | 1.24 | 1.31 | +0.09 | +7.89% | 82 | 8,128 | 86.38% |
| RIVN250321C00017500 | 2024-05-06 9:30AM EDT | 2025-03-21 | 1.54 | 1.33 | 1.57 | +0.07 | +4.76% | 3 | 404 | 82.18% |
| RIVN250620C00017500 | 2024-05-03 1:55PM EDT | 2025-06-20 | 1.90 | 1.55 | 2.02 | 0.00 | - | 10 | 240 | 80.42% |
| RIVN250919C00017500 | 2024-05-06 2:31PM EDT | 2025-09-19 | 2.28 | 2.14 | 2.55 | +0.12 | +5.56% | 3 | 61 | 84.42% |
| RIVN251219C00017500 | 2024-05-06 9:32AM EDT | 2025-12-19 | 2.63 | 2.45 | 2.70 | +0.14 | +5.62% | 11 | 4,629 | 82.03% |
| RIVN260116C00017500 | 2024-05-06 2:59PM EDT | 2026-01-16 | 2.67 | 2.50 | 2.77 | +0.17 | +6.80% | 31 | 3,144 | 81.27% |
| RIVN261218C00017500 | 2024-05-06 3:32PM EDT | 2026-12-18 | 3.80 | 3.60 | 3.95 | +0.10 | +2.70% | 5 | 253 | 82.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-06 9:34AM EDT | 2024-05-17 | 7.15 | 6.90 | 7.50 | -0.35 | -4.67% | 1 | 709 | 151.56% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 7.15 | 7.30 | 0.00 | - | - | 0 | 131.25% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 7.00 | 7.30 | 0.00 | - | 10 | 13 | 132.81% |
| RIVN240621P00017500 | 2024-05-03 9:58AM EDT | 2024-06-21 | 7.30 | 6.75 | 7.85 | 0.00 | - | 2 | 20,389 | 97.85% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 2024-07-19 | 8.55 | 7.30 | 7.55 | 0.00 | - | 10 | 5,308 | 91.02% |
| RIVN240816P00017500 | 2024-05-03 12:30PM EDT | 2024-08-16 | 7.74 | 7.45 | 7.60 | 0.00 | - | 3 | 225 | 85.25% |
| RIVN240920P00017500 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.90 | 7.50 | 7.70 | 0.00 | - | 9 | 6,397 | 78.03% |
| RIVN241018P00017500 | 2024-05-03 9:48AM EDT | 2024-10-18 | 7.66 | 7.65 | 7.80 | 0.00 | - | 1 | 3,858 | 77.34% |
| RIVN241220P00017500 | 2024-04-24 9:57AM EDT | 2024-12-20 | 9.05 | 7.95 | 8.75 | 0.00 | - | 13 | 14 | 88.43% |
| RIVN250117P00017500 | 2024-04-30 2:28PM EDT | 2025-01-17 | 9.00 | 8.00 | 8.15 | 0.00 | - | 1 | 12,537 | 74.56% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 8.40 | 9.65 | 0.00 | - | 1 | 48 | 82.08% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 7.15 | 9.75 | 0.00 | - | 1 | 20 | 61.91% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 2025-12-19 | 10.12 | 7.15 | 9.80 | 0.00 | - | 20 | 3,602 | 57.47% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 2026-01-16 | 10.09 | 8.55 | 9.55 | 0.00 | - | 61 | 5,480 | 67.24% |
| RIVN261218P00017500 | 2024-04-24 2:58PM EDT | 2026-12-18 | 10.40 | 9.05 | 10.55 | 0.00 | - | - | 10 | 65.45% |
