La bourse ferme dans 1 h 17 min
CAC 40
7 994,16 +36,59 (+0,46 %) Euro Stoxx 50
4 950,36 +28,88 (+0,59 %) Dow Jones
38 805,66 +129,98 (+0,34 %) EUR/USD
1,0787 +0,0021 (+0,19 %) Gold future
2 337,00 +28,40 (+1,23 %) Bitcoin EUR
59 334,89 +100,71 (+0,17 %)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Prix d’exercice:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00007500 | 2024-05-03 3:35PM EDT | 2024-05-10 | 3.00 | 2.79 | 2.84 | +0.43 | +16.73% | 1 | 175 | 182.81% |
| RIVN240517C00007500 | 2024-05-03 1:03PM EDT | 2024-05-17 | 2.64 | 2.76 | 3.05 | 0.00 | - | 12 | 875 | 150.78% |
| RIVN240524C00007500 | 2024-05-01 2:31PM EDT | 2024-05-24 | 2.00 | 2.85 | 2.96 | 0.00 | - | 168 | 172 | 119.92% |
| RIVN240531C00007500 | 2024-05-02 2:34PM EDT | 2024-05-31 | 2.62 | 2.98 | 3.05 | 0.00 | - | 7 | 20 | 123.05% |
| RIVN240607C00007500 | 2024-05-03 10:09AM EDT | 2024-06-07 | 3.25 | 2.62 | 3.10 | 0.00 | - | 1 | 2 | 82.03% |
| RIVN240621C00007500 | 2024-05-06 9:36AM EDT | 2024-06-21 | 3.22 | 3.10 | 3.15 | +0.26 | +8.78% | 6 | 3,431 | 104.69% |
| RIVN240719C00007500 | 2024-05-06 9:47AM EDT | 2024-07-19 | 3.40 | 3.25 | 3.35 | +0.30 | +9.68% | 2 | 1,115 | 98.05% |
| RIVN240816C00007500 | 2024-05-03 3:31PM EDT | 2024-08-16 | 3.70 | 3.55 | 3.65 | +0.35 | +10.45% | 2 | 944 | 103.91% |
| RIVN240920C00007500 | 2024-05-03 1:11PM EDT | 2024-09-20 | 3.60 | 3.75 | 3.90 | 0.00 | - | 30 | 962 | 102.34% |
| RIVN241018C00007500 | 2024-05-03 12:15PM EDT | 2024-10-18 | 3.75 | 3.90 | 4.00 | 0.00 | - | 14 | 473 | 99.61% |
| RIVN241220C00007500 | 2024-05-03 10:55AM EDT | 2024-12-20 | 4.05 | 4.25 | 4.35 | 0.00 | - | 5 | 836 | 99.61% |
| RIVN250117C00007500 | 2024-05-06 9:56AM EDT | 2025-01-17 | 4.42 | 4.30 | 4.45 | +0.24 | +5.74% | 1 | 1,597 | 97.02% |
| RIVN250321C00007500 | 2024-05-02 10:14AM EDT | 2025-03-21 | 3.85 | 4.05 | 4.70 | 0.00 | - | 1 | 73 | 86.91% |
| RIVN250620C00007500 | 2024-05-03 9:30AM EDT | 2025-06-20 | 5.35 | 4.75 | 5.55 | 0.00 | - | 3 | 81 | 101.42% |
| RIVN250919C00007500 | 2024-05-03 11:01AM EDT | 2025-09-19 | 5.45 | 5.00 | 6.20 | 0.00 | - | 50 | 63 | 105.23% |
| RIVN251219C00007500 | 2024-05-01 1:04PM EDT | 2025-12-19 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 316 | 92.63% |
| RIVN260116C00007500 | 2024-05-03 10:46AM EDT | 2026-01-16 | 5.45 | 5.45 | 5.70 | 0.00 | - | 25 | 1,604 | 93.90% |
| RIVN261218C00007500 | 2024-05-06 9:40AM EDT | 2026-12-18 | 6.50 | 5.35 | 6.55 | +0.30 | +4.84% | 80 | 388 | 84.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00007500 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 65 | 2,711 | 182.81% |
| RIVN240517P00007500 | 2024-05-06 9:49AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 26 | 14,361 | 135.94% |
| RIVN240524P00007500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.18 | 0.13 | 0.15 | 0.00 | - | 32 | 342 | 117.58% |
| RIVN240531P00007500 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.18 | 0.17 | 0.19 | -0.04 | -17.39% | 11 | 699 | 108.59% |
| RIVN240607P00007500 | 2024-05-03 2:14PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.24 | 0.00 | - | 40 | 60 | 104.69% |
| RIVN240614P00007500 | 2024-05-03 1:01PM EDT | 2024-06-14 | 0.34 | 0.24 | 0.45 | 0.00 | - | 1 | 1 | 110.35% |
| RIVN240621P00007500 | 2024-05-06 9:54AM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 1,829 | 14,491 | 98.24% |
| RIVN240719P00007500 | 2024-05-06 9:43AM EDT | 2024-07-19 | 0.46 | 0.47 | 0.48 | -0.06 | -11.54% | 10 | 8,466 | 92.19% |
| RIVN240816P00007500 | 2024-05-06 9:49AM EDT | 2024-08-16 | 0.72 | 0.72 | 0.75 | -0.06 | -7.69% | 1 | 12,012 | 96.68% |
| RIVN240920P00007500 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.95 | 0.88 | 0.92 | 0.00 | - | 319 | 10,490 | 92.97% |
| RIVN241018P00007500 | 2024-05-03 3:38PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.03 | 0.00 | - | 14 | 25,609 | 90.63% |
| RIVN241220P00007500 | 2024-05-06 9:50AM EDT | 2024-12-20 | 1.32 | 1.32 | 1.36 | -0.07 | -5.04% | 3 | 4,058 | 91.02% |
| RIVN250117P00007500 | 2024-05-06 9:45AM EDT | 2025-01-17 | 1.42 | 1.40 | 1.47 | -0.06 | -4.05% | 1 | 96,024 | 89.65% |
| RIVN250321P00007500 | 2024-04-30 10:14AM EDT | 2025-03-21 | 1.86 | 1.61 | 1.69 | 0.00 | - | 1 | 2,878 | 88.04% |
| RIVN250620P00007500 | 2024-05-01 12:46PM EDT | 2025-06-20 | 2.15 | 1.90 | 1.97 | 0.00 | - | 100 | 118 | 86.72% |
| RIVN250919P00007500 | 2024-05-01 3:05PM EDT | 2025-09-19 | 2.34 | 1.63 | 2.33 | 0.00 | - | 1 | 22 | 79.74% |
| RIVN251219P00007500 | 2024-05-03 11:28AM EDT | 2025-12-19 | 2.39 | 2.33 | 2.42 | 0.00 | - | 36 | 43,193 | 83.94% |
| RIVN260116P00007500 | 2024-05-03 11:37AM EDT | 2026-01-16 | 2.48 | 2.38 | 2.49 | 0.00 | - | 38 | 29,302 | 83.59% |
| RIVN261218P00007500 | 2024-05-06 9:34AM EDT | 2026-12-18 | 3.09 | 2.95 | 3.45 | +0.04 | +1.31% | 4 | 455 | 84.20% |
