Marchés français ouverture 8 h 46 min
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
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 972,97 -244,27 (-0,41 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00025000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 3,047 | 203.13% |
| RIVN240621C00025000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 170 | 14,838 | 120.31% |
| RIVN240719C00025000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 16 | 1,110 | 98.83% |
| RIVN240816C00025000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 150 | 1,318 | 98.63% |
| RIVN240920C00025000 | 2024-05-06 1:10PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 334 | 4,028 | 93.75% |
| RIVN241018C00025000 | 2024-05-06 12:44PM EDT | 2024-10-18 | 0.30 | 0.30 | 0.33 | +0.03 | +11.11% | 2 | 1,711 | 90.63% |
| RIVN250117C00025000 | 2024-05-06 3:09PM EDT | 2025-01-17 | 0.58 | 0.57 | 0.64 | 0.00 | - | 21 | 11,233 | 86.52% |
| RIVN251219C00025000 | 2024-05-06 3:41PM EDT | 2025-12-19 | 1.62 | 1.51 | 1.88 | +0.07 | +4.52% | 5 | 3,100 | 81.57% |
| RIVN260116C00025000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 1.70 | 1.54 | 1.77 | +0.05 | +3.03% | 19 | 3,495 | 78.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 2024-05-17 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00025000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 16.25 | 14.15 | 15.20 | 0.00 | - | 1 | 32 | 90.63% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 2024-07-19 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 2024-08-16 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 16.20 | 14.60 | 14.80 | 0.00 | - | 600 | 180 | 65.23% |
| RIVN241018P00025000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 16.49 | 14.40 | 14.85 | 0.00 | - | 37 | 69 | 80.18% |
| RIVN250117P00025000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 16.00 | 14.65 | 15.00 | 0.00 | - | 1 | 1,883 | 62.60% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 16.95 | 14.20 | 16.25 | 0.00 | - | 1 | 1,754 | 55.71% |
| RIVN260116P00025000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 16.05 | 15.30 | 15.55 | 0.00 | - | 1 | 229 | 59.62% |
