U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.79+0.16 (+1.85%)
Al cierre: 04:00PM EDT
8.72 -0.07 (-0.80%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240426C000005002024-04-22 2:59PM EDT0.508.357.1010.35-0.15-1.76%18013,975.00%
RIVN240426C000030002024-04-22 3:51PM EDT3.005.825.705.85-2.15-26.98%6622609.38%
RIVN240426C000040002024-04-22 2:10PM EDT4.004.804.754.85+0.07+1.48%16011337.50%
RIVN240426C000050002024-04-22 2:59PM EDT5.003.853.753.85+0.09+2.39%6082250.00%
RIVN240426C000060002024-04-19 12:18PM EDT6.002.812.414.10+0.19+7.25%17481.25%
RIVN240426C000065002024-04-22 3:40PM EDT6.502.301.382.47-0.05-2.13%720283.59%
RIVN240426C000070002024-04-22 3:32PM EDT7.001.871.781.82+0.21+12.65%21417112.50%
RIVN240426C000075002024-04-22 3:56PM EDT7.501.311.101.39+0.13+11.02%431200148.44%
RIVN240426C000080002024-04-22 3:43PM EDT8.000.900.691.02+0.15+20.00%1,49078489.84%
RIVN240426C000085002024-04-22 3:59PM EDT8.500.470.460.47+0.05+11.90%4,0363,08682.81%
RIVN240426C000090002024-04-22 3:59PM EDT9.000.200.200.21+0.01+5.26%9,7619,54080.47%
RIVN240426C000095002024-04-22 3:58PM EDT9.500.070.070.08-0.02-22.22%5,0297,34280.47%
RIVN240426C000100002024-04-22 3:57PM EDT10.000.020.020.03-0.01-33.33%2,2204,44382.81%
RIVN240426C000105002024-04-22 3:57PM EDT10.500.010.010.02-0.01-50.00%4393,64796.88%
RIVN240426C000110002024-04-22 3:53PM EDT11.000.010.010.020.00-3635,250115.63%
RIVN240426C000115002024-04-22 1:21PM EDT11.500.020.000.010.00-1811,737112.50%
RIVN240426C000120002024-04-22 2:47PM EDT12.000.030.000.01+0.01+50.00%1802,437131.25%
RIVN240426C000125002024-04-22 2:42PM EDT12.500.020.000.01+0.01+100.00%271,637143.75%
RIVN240426C000130002024-04-22 2:41PM EDT13.000.010.000.010.00-29864156.25%
RIVN240426C000135002024-04-19 2:55PM EDT13.500.040.000.220.00-1614285.94%
RIVN240426C000140002024-04-22 9:30AM EDT14.000.030.000.01+0.01+50.00%13653181.25%
RIVN240426C000145002024-04-18 12:39PM EDT14.500.050.000.010.00-18404193.75%
RIVN240426C000150002024-04-22 2:55PM EDT15.000.010.000.010.00-81760200.00%
RIVN240426C000155002024-04-19 10:55AM EDT15.500.010.000.010.00-3118212.50%
RIVN240426C000160002024-04-22 3:35PM EDT16.000.020.000.010.00-20606225.00%
RIVN240426C000165002024-04-11 9:30AM EDT16.500.200.000.010.00-6256237.50%
RIVN240426C000170002024-04-16 9:38AM EDT17.000.020.000.010.00-4183250.00%
RIVN240426C000175002024-04-04 11:03AM EDT17.500.010.000.010.00-1154250.00%
RIVN240426C000180002024-04-08 12:32PM EDT18.000.010.000.010.00-422684262.50%
RIVN240426C000190002024-04-02 12:10PM EDT19.000.030.000.020.00-10244300.00%
RIVN240426C000200002024-04-05 11:47AM EDT20.000.050.000.010.00-3286300.00%
RIVN240426C000210002024-04-10 2:41PM EDT21.000.010.000.010.00-257312.50%
RIVN240426C000225002024-04-08 12:32PM EDT22.500.010.000.010.00-420657325.00%
RIVN240426C000250002024-04-18 10:32AM EDT25.000.010.000.010.00-643362.50%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240426P000030002024-04-22 9:30AM EDT3.000.010.000.01-0.49-98.00%501425.00%
RIVN240426P000040002024-04-22 9:41AM EDT4.000.010.000.010.00-120312.50%
RIVN240426P000045002024-04-16 2:33PM EDT4.500.010.000.010.00--3262.50%
RIVN240426P000050002024-04-16 2:34PM EDT5.000.010.000.010.00--1225.00%
RIVN240426P000060002024-04-18 2:47PM EDT6.000.020.000.01+0.01+100.00%508,096162.50%
RIVN240426P000065002024-04-22 1:22PM EDT6.500.010.000.010.00-33,457131.25%
RIVN240426P000070002024-04-22 3:59PM EDT7.000.020.010.020.00-4191,002121.88%
RIVN240426P000075002024-04-22 3:59PM EDT7.500.030.030.04-0.01-25.00%5242,462109.38%
RIVN240426P000080002024-04-22 3:58PM EDT8.000.060.060.07-0.06-50.00%5,9592,95089.84%
RIVN240426P000085002024-04-22 3:59PM EDT8.500.180.170.18-0.10-35.71%3,4404,36182.81%
RIVN240426P000090002024-04-22 3:59PM EDT9.000.410.400.43-0.14-25.45%4224,81180.47%
RIVN240426P000095002024-04-22 3:55PM EDT9.500.800.771.00-0.14-14.89%1422,583115.63%
RIVN240426P000100002024-04-22 3:29PM EDT10.001.201.221.46-0.20-14.29%2884,803135.16%
RIVN240426P000105002024-04-22 2:36PM EDT10.501.691.291.93-0.16-8.65%41594199.61%
RIVN240426P000110002024-04-22 1:28PM EDT11.002.311.722.30-0.08-3.35%1238,296171.88%
RIVN240426P000115002024-04-22 2:57PM EDT11.502.701.992.94-0.19-6.57%23180259.38%
RIVN240426P000120002024-04-22 3:30PM EDT12.003.183.153.25-0.02-0.62%41174181.25%
RIVN240426P000125002024-04-19 3:36PM EDT12.503.902.954.50+0.02+0.52%366168.75%
RIVN240426P000130002024-04-17 3:00PM EDT13.004.203.506.300.00-873489.84%
RIVN240426P000135002024-04-15 11:05AM EDT13.504.953.955.500.00-31196.88%
RIVN240426P000140002024-04-22 1:08PM EDT14.005.324.006.20+0.24+4.72%13625.78%
RIVN240426P000145002024-04-16 11:52AM EDT14.505.705.657.350.00-40586.72%
RIVN240426P000150002024-04-17 9:50AM EDT15.006.175.207.250.00-20237.50%
RIVN240426P000155002024-04-04 10:04AM EDT15.504.906.656.800.00-10246.88%
RIVN240426P000160002024-04-01 12:36PM EDT16.005.106.658.150.00-100412.50%
RIVN240426P000165002024-03-21 9:54AM EDT16.505.207.808.500.00--0539.06%
RIVN240426P000170002024-04-03 10:05AM EDT17.006.287.308.800.00-70609.38%
RIVN240426P000175002024-04-10 10:30AM EDT17.507.227.709.750.00-10287.50%
RIVN240426P000180002024-04-09 11:00AM EDT18.007.447.9510.100.00-20739.45%
RIVN240426P000190002024-03-18 1:24PM EDT19.007.699.6010.950.00--0396.88%
RIVN240426P000200002024-04-04 12:54PM EDT20.009.4410.9512.050.00-100567.19%
RIVN240426P000210002024-03-28 3:04PM EDT21.009.8011.2014.100.00-110657.81%