La bourse ferme dans 3 min
CAC 40
7 996,06 +38,49 (+0,48 %) Euro Stoxx 50
4 955,19 +33,71 (+0,68 %) Dow Jones
38 706,02 +30,34 (+0,08 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 330,90 +22,30 (+0,97 %) Bitcoin EUR
58 708,35 -1 066,80 (-1,78 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EDT. Marché ouvert.
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00005000 | 2024-05-02 2:59PM EDT | 2024-05-10 | 5.00 | 4.25 | 5.20 | 0.00 | - | - | 1 | 395.31% |
| RIVN240517C00005000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 5.20 | 5.10 | 5.25 | 0.00 | - | 21 | 298 | 237.50% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 5.10 | 5.25 | 0.00 | - | 1 | 0 | 189.06% |
| RIVN240621C00005000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 5.25 | 5.15 | 5.25 | -0.15 | -2.78% | 1 | 2,458 | 128.91% |
| RIVN240719C00005000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 5.35 | 5.10 | 5.35 | +0.18 | +3.48% | 1 | 57 | 107.81% |
| RIVN240816C00005000 | 2024-04-30 1:58PM EDT | 2024-08-16 | 4.43 | 5.35 | 5.45 | 0.00 | - | 1 | 60 | 118.95% |
| RIVN240920C00005000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 5.70 | 5.45 | 5.55 | +0.30 | +5.56% | 6 | 204 | 113.28% |
| RIVN241018C00005000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 5.55 | 5.50 | 5.60 | 0.00 | - | 31 | 514 | 107.91% |
| RIVN241220C00005000 | 2024-05-03 10:31AM EDT | 2024-12-20 | 5.80 | 4.80 | 5.85 | 0.00 | - | 1 | 137 | 72.85% |
| RIVN250117C00005000 | 2024-05-06 10:56AM EDT | 2025-01-17 | 5.90 | 5.70 | 5.95 | +0.10 | +1.72% | 12 | 910 | 105.18% |
| RIVN250321C00005000 | 2024-05-03 1:45PM EDT | 2025-03-21 | 5.90 | 5.55 | 6.10 | 0.00 | - | 2 | 11 | 94.24% |
| RIVN250620C00005000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 6.13 | 5.45 | 6.35 | 0.00 | - | 20 | 51 | 86.91% |
| RIVN250919C00005000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 5.32 | 5.95 | 6.55 | 0.00 | - | 1 | 2 | 93.85% |
| RIVN251219C00005000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 7.00 | 6.35 | 6.70 | +1.00 | +16.67% | 1 | 433 | 97.17% |
| RIVN260116C00005000 | 2024-05-06 10:14AM EDT | 2026-01-16 | 6.85 | 5.80 | 6.75 | +0.45 | +7.03% | 2 | 634 | 85.35% |
| RIVN261218C00005000 | 2024-05-06 10:51AM EDT | 2026-12-18 | 7.50 | 7.05 | 7.45 | +0.31 | +4.31% | 4 | 896 | 99.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00005000 | 2024-05-06 10:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 250.00% |
| RIVN240517P00005000 | 2024-05-06 10:35AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 12,751 | 193.75% |
| RIVN240524P00005000 | 2024-05-01 1:20PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 303 | 159.38% |
| RIVN240531P00005000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 386 | 131.25% |
| RIVN240607P00005000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 170 | 116 | 123.44% |
| RIVN240621P00005000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 9 | 19,416 | 120.31% |
| RIVN240719P00005000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.25 | -0.04 | -28.57% | 30 | 1,716 | 120.31% |
| RIVN240816P00005000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.23 | 0.00 | - | 44 | 707 | 108.59% |
| RIVN240920P00005000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.30 | 0.30 | 0.33 | -0.02 | -6.25% | 2 | 14,877 | 105.47% |
| RIVN241018P00005000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.37 | 0.00 | - | 21 | 33,105 | 100.59% |
| RIVN241220P00005000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 0.58 | 0.55 | 0.59 | 0.00 | - | 21 | 663 | 101.37% |
| RIVN250117P00005000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 0.61 | 0.60 | 0.65 | -0.02 | -3.17% | 21 | 32,149 | 99.41% |
| RIVN250321P00005000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 0.93 | 0.75 | 0.79 | 0.00 | - | 2 | 589 | 97.36% |
| RIVN250620P00005000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 1.06 | 0.95 | 1.02 | 0.00 | - | 2 | 7,574 | 96.39% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 2025-09-19 | 1.13 | 0.99 | 1.18 | 0.00 | - | 50 | 121 | 91.55% |
| RIVN251219P00005000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 1.40 | 1.26 | 1.34 | 0.00 | - | 2 | 15,931 | 92.68% |
| RIVN260116P00005000 | 2024-05-06 10:48AM EDT | 2026-01-16 | 1.33 | 1.32 | 1.38 | -0.01 | -0.75% | 1 | 70,341 | 92.53% |
| RIVN261218P00005000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 1.79 | 1.76 | 1.85 | 0.00 | - | 14 | 2,895 | 88.77% |
