La bourse ferme dans 1 h
CAC 40
7 994,38 +36,81 (+0,46 %) Euro Stoxx 50
4 950,71 +29,23 (+0,59 %) Dow Jones
38 821,67 +145,99 (+0,38 %) EUR/USD
1,0787 +0,0021 (+0,19 %) Gold future
2 335,30 +26,70 (+1,16 %) Bitcoin EUR
59 336,53 +84,41 (+0,14 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00020000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 211 | 246.88% |
| RIVN240517C00020000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 6,178 | 171.88% |
| RIVN240524C00020000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 17 | 143.75% |
| RIVN240531C00020000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 200 | 3 | 129.69% |
| RIVN240621C00020000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.02 | +25.00% | 12 | 20,816 | 110.16% |
| RIVN240719C00020000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 16 | 3,529 | 97.07% |
| RIVN240816C00020000 | 2024-05-03 2:32PM EDT | 2024-08-16 | 0.31 | 0.34 | 0.36 | 0.00 | - | 19 | 10,628 | 98.44% |
| RIVN240920C00020000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.49 | +0.05 | +11.63% | 14 | 4,446 | 92.58% |
| RIVN241018C00020000 | 2024-05-06 9:59AM EDT | 2024-10-18 | 0.55 | 0.53 | 0.57 | +0.05 | +10.00% | 23 | 5,891 | 88.57% |
| RIVN250117C00020000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 0.95 | 0.92 | 0.97 | +0.03 | +3.26% | 8 | 31,050 | 85.74% |
| RIVN251219C00020000 | 2024-05-03 3:53PM EDT | 2025-12-19 | 2.29 | 2.06 | 2.28 | +0.08 | +3.62% | 10 | 5,399 | 81.40% |
| RIVN260116C00020000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 2.20 | 2.18 | 2.37 | 0.00 | - | 100 | 12,639 | 81.52% |
| RIVN261218C00020000 | 2024-05-06 9:37AM EDT | 2026-12-18 | 3.60 | 3.20 | 3.60 | +0.34 | +10.43% | 9 | 1,974 | 82.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 2024-05-17 | 10.96 | 9.75 | 9.85 | 0.00 | - | 10 | 6 | 196.88% |
| RIVN240621P00020000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 10.08 | 9.75 | 9.85 | 0.00 | - | 1 | 908 | 99.22% |
| RIVN240719P00020000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 9.95 | 9.80 | 9.95 | -0.07 | -0.70% | 1 | 10 | 91.80% |
| RIVN240816P00020000 | 2024-04-23 11:34AM EDT | 2024-08-16 | 10.95 | 9.75 | 10.00 | 0.00 | - | 3 | 561 | 78.32% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 11.43 | 9.95 | 10.10 | 0.00 | - | 1 | 2,121 | 80.57% |
| RIVN241018P00020000 | 2024-05-03 12:02PM EDT | 2024-10-18 | 10.25 | 10.00 | 10.15 | 0.00 | - | 10 | 247 | 76.66% |
| RIVN250117P00020000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 10.80 | 10.00 | 10.45 | 0.00 | - | 5 | 21,340 | 68.46% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 2025-12-19 | 11.90 | 11.00 | 11.25 | 0.00 | - | 80 | 3,136 | 65.92% |
| RIVN260116P00020000 | 2024-05-03 11:08AM EDT | 2026-01-16 | 11.45 | 11.05 | 11.25 | 0.00 | - | 2 | 7,127 | 64.94% |
| RIVN261218P00020000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 12.30 | 10.05 | 12.25 | 0.00 | - | 5 | 20 | 52.34% |
