La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 683,06 +653,93 (+1,17 %)
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:2.50
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 6.15 | 8.55 | 0.00 | - | 1 | 13 | 1,414.06% |
| RIVN240621C00002500 | 2024-05-07 1:58PM EDT | 2024-06-21 | 7.80 | 6.10 | 7.55 | 0.00 | - | 5 | 119 | 232.81% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 6.45 | 7.70 | 0.00 | - | 5 | 22 | 240.23% |
| RIVN240816C00002500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 7.80 | 7.25 | 7.75 | 0.00 | - | 3 | 25 | 115.63% |
| RIVN240920C00002500 | 2024-05-07 3:55PM EDT | 2024-09-20 | 8.50 | 7.45 | 7.80 | 0.00 | - | 5 | 47 | 155.47% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.45 | 7.85 | 0.00 | - | 10 | 106 | 147.66% |
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.05 | 7.45 | 9.35 | 0.00 | - | 3 | 3 | 230.47% |
| RIVN250117C00002500 | 2024-05-10 1:31PM EDT | 2025-01-17 | 7.70 | 7.50 | 7.70 | +0.85 | +12.41% | 4 | 945 | 107.81% |
| RIVN250321C00002500 | 2024-05-08 1:49PM EDT | 2025-03-21 | 7.80 | 7.50 | 7.85 | 0.00 | - | 6 | 9 | 109.38% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 7.15 | 8.15 | -0.95 | -12.18% | 6 | 24 | 92.97% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 5.90 | 10.50 | 0.00 | - | - | 4 | 137.50% |
| RIVN251219C00002500 | 2024-05-06 2:48PM EDT | 2025-12-19 | 8.31 | 6.20 | 10.50 | 0.00 | - | 50 | 306 | 138.28% |
| RIVN260116C00002500 | 2024-05-08 10:46AM EDT | 2026-01-16 | 8.15 | 7.70 | 9.15 | 0.00 | - | 2 | 637 | 140.82% |
| RIVN261218C00002500 | 2024-05-10 1:11PM EDT | 2026-12-18 | 7.95 | 6.50 | 10.50 | -0.55 | -6.47% | 2 | 448 | 118.07% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-10 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 387.50% |
| RIVN240621P00002500 | 2024-05-08 10:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3,570 | 193.75% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 211 | 175.00% |
| RIVN240816P00002500 | 2024-05-08 12:42PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 414 | 126.56% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 1,625 | 109.38% |
| RIVN241018P00002500 | 2024-05-09 9:50AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 1,386 | 110.94% |
| RIVN241220P00002500 | 2024-05-09 1:50PM EDT | 2024-12-20 | 0.09 | 0.01 | 0.12 | 0.00 | - | 117 | 130 | 102.34% |
| RIVN250117P00002500 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.14 | 0.00 | - | 149 | 6,831 | 112.11% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.01 | 0.46 | 0.00 | - | 5 | 13 | 116.80% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.07 | 0.50 | 0.00 | - | 2 | 5 | 108.98% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.15 | 0.61 | 0.00 | - | 4 | 12 | 108.01% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.18 | 0.49 | 0.00 | - | 2 | 7,021 | 95.31% |
| RIVN260116P00002500 | 2024-05-08 2:55PM EDT | 2026-01-16 | 0.47 | 0.21 | 0.50 | 0.00 | - | 5 | 14,396 | 94.73% |
| RIVN261218P00002500 | 2024-05-09 3:11PM EDT | 2026-12-18 | 0.68 | 0.50 | 0.90 | 0.00 | - | 3 | 67 | 98.73% |
