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
58 574,40 -734,39 (-1,24 %)
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:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00022500 | 2024-05-06 2:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,159 | 181.25% |
| RIVN240621C00022500 | 2024-05-06 12:41PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 111 | 9,225 | 114.84% |
| RIVN240719C00022500 | 2024-05-06 2:12PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 9 | 913 | 98.44% |
| RIVN240816C00022500 | 2024-05-06 10:17AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.26 | +0.04 | +20.00% | 528 | 997 | 99.02% |
| RIVN240920C00022500 | 2024-05-06 1:43PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.35 | +0.02 | +6.45% | 4 | 1,218 | 92.77% |
| RIVN241018C00022500 | 2024-05-03 3:41PM EDT | 2024-10-18 | 0.37 | 0.37 | 0.44 | 0.00 | - | 8 | 1,242 | 88.87% |
| RIVN250117C00022500 | 2024-05-06 3:35PM EDT | 2025-01-17 | 0.76 | 0.74 | 0.80 | +0.09 | +13.43% | 67 | 14,037 | 86.57% |
| RIVN251219C00022500 | 2024-05-03 3:52PM EDT | 2025-12-19 | 1.80 | 1.70 | 2.10 | +0.03 | +1.69% | 1 | 1,305 | 81.01% |
| RIVN260116C00022500 | 2024-05-06 3:43PM EDT | 2026-01-16 | 1.90 | 1.78 | 2.04 | +0.09 | +4.97% | 2 | 2,592 | 79.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 2024-05-17 | 11.95 | 12.10 | 12.25 | 0.00 | - | 1 | 0 | 162.50% |
| RIVN240621P00022500 | 2024-04-24 2:56PM EDT | 2024-06-21 | 13.70 | 11.90 | 12.30 | 0.00 | - | 560 | 41 | 128.52% |
| RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 2024-07-19 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 216.99% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 2024-08-16 | 13.81 | 12.25 | 12.35 | 0.00 | - | 10 | 11 | 86.91% |
| RIVN240920P00022500 | 2024-04-29 1:10PM EDT | 2024-09-20 | 13.23 | 12.25 | 12.40 | 0.00 | - | 140 | 629 | 77.73% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 2024-10-18 | 13.70 | 12.30 | 12.45 | 0.00 | - | 8 | 299 | 75.39% |
| RIVN250117P00022500 | 2024-04-29 1:10PM EDT | 2025-01-17 | 13.35 | 12.40 | 12.60 | 0.00 | - | 145 | 4,674 | 67.77% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 2025-12-19 | 14.75 | 12.00 | 13.95 | 0.00 | - | 2 | 904 | 57.91% |
| RIVN260116P00022500 | 2024-05-06 3:50PM EDT | 2026-01-16 | 13.25 | 13.05 | 13.35 | -1.30 | -8.93% | 1 | 2,899 | 61.69% |
