U.S. markets close in 2 hours 3 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.11-0.17 (-1.63%)
A partir del 01:57PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240524C000015002024-05-17 11:50AM EDT1.508.858.1010.650.00-112,309.38%
RIVN240524C000030002024-05-10 10:52AM EDT3.006.906.707.450.00-461,017.19%
RIVN240524C000035002024-05-17 3:50PM EDT3.506.915.806.650.00-11537.50%
RIVN240524C000040002024-05-15 10:05AM EDT4.006.255.857.450.00-415939.06%
RIVN240524C000045002024-05-21 11:27AM EDT4.505.655.006.45-0.20-3.42%125525.00%
RIVN240524C000050002024-05-13 2:05PM EDT5.006.054.405.950.00-11409.38%
RIVN240524C000055002024-05-13 2:05PM EDT5.504.654.004.65-0.90-16.22%55325.00%
RIVN240524C000060002024-05-17 10:29AM EDT6.004.254.054.800.00-413488.28%
RIVN240524C000065002024-05-20 11:25AM EDT6.504.053.553.650.00-18246.88%
RIVN240524C000070002024-05-20 9:30AM EDT7.003.432.743.150.00-142212.50%
RIVN240524C000075002024-05-21 10:01AM EDT7.502.422.582.75-0.40-14.18%2183192.19%
RIVN240524C000080002024-05-20 11:12AM EDT8.002.482.082.200.00-7340137.50%
RIVN240524C000085002024-05-21 1:22PM EDT8.501.551.591.64-0.32-17.11%2774968.75%
RIVN240524C000090002024-05-21 1:40PM EDT9.001.121.111.15-0.21-15.79%2261,36670.31%
RIVN240524C000095002024-05-21 12:41PM EDT9.500.640.620.66-0.21-24.71%26069057.81%
RIVN240524C000100002024-05-21 1:37PM EDT10.000.290.300.31-0.19-39.58%3,0035,00658.20%
RIVN240524C000105002024-05-21 1:41PM EDT10.500.120.110.12-0.13-54.17%5,8217,88261.72%
RIVN240524C000110002024-05-21 1:37PM EDT11.000.050.040.05-0.06-54.55%3,2679,80368.75%
RIVN240524C000115002024-05-21 1:33PM EDT11.500.020.020.03-0.03-60.00%1,1847,82780.47%
RIVN240524C000120002024-05-21 12:58PM EDT12.000.020.010.020.00-2734,77590.63%
RIVN240524C000125002024-05-21 1:20PM EDT12.500.010.010.02-0.01-50.00%1672,311107.81%
RIVN240524C000130002024-05-21 1:23PM EDT13.000.010.000.01-0.01-50.00%3792,898106.25%
RIVN240524C000135002024-05-21 11:44AM EDT13.500.010.000.010.00-471,262118.75%
RIVN240524C000140002024-05-21 1:35PM EDT14.000.010.000.03-0.01-33.33%71,299153.13%
RIVN240524C000145002024-05-21 11:15AM EDT14.500.010.000.010.00-1951,803143.75%
RIVN240524C000150002024-05-21 9:54AM EDT15.000.010.000.030.00-134,361178.13%
RIVN240524C000155002024-05-20 10:16AM EDT15.500.010.000.100.00-204606234.38%
RIVN240524C000160002024-05-20 1:48PM EDT16.000.010.000.350.00-39683325.00%
RIVN240524C000165002024-05-17 12:25PM EDT16.500.010.000.020.00-142803203.13%
RIVN240524C000170002024-05-20 9:41AM EDT17.000.010.000.500.00-81,067388.28%
RIVN240524C000175002024-05-20 9:32AM EDT17.500.010.000.320.00-51290359.38%
RIVN240524C000180002024-05-20 9:50AM EDT18.000.010.000.010.00-143723212.50%
RIVN240524C000185002024-05-17 12:08PM EDT18.500.010.000.360.00-11395.31%
RIVN240524C000190002024-05-13 3:15PM EDT19.000.110.000.330.00-25106399.61%
RIVN240524C000195002024-05-17 10:15AM EDT19.500.010.000.320.00-11408.59%
RIVN240524C000200002024-05-16 12:07PM EDT20.000.010.000.330.00-4095422.66%
RIVN240524C000205002024-05-17 9:40AM EDT20.500.010.000.020.00-22275.00%
RIVN240524C000210002024-05-15 2:59PM EDT21.000.030.000.020.00-401,186287.50%
RIVN240524C000215002024-05-16 2:03PM EDT21.500.010.000.020.00--20293.75%
RIVN240524C000225002024-05-16 10:49AM EDT22.500.010.000.020.00--65306.25%
RIVN240524C000230002024-05-16 10:47AM EDT23.000.010.000.020.00--20312.50%
RIVN240524C000235002024-05-15 10:38AM EDT23.500.010.000.010.00--2300.00%
RIVN240524C000240002024-05-16 10:47AM EDT24.000.010.000.010.00--106300.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240524P000040002024-05-13 12:06PM EDT4.000.010.000.010.00-1256350.00%
RIVN240524P000045002024-05-13 9:49AM EDT4.500.010.000.020.00-1400343.75%
RIVN240524P000050002024-05-16 10:12AM EDT5.000.010.000.010.00-1280275.00%
RIVN240524P000055002024-05-20 10:13AM EDT5.500.010.000.010.00-2619237.50%
RIVN240524P000060002024-05-21 1:13PM EDT6.000.010.000.020.00-281425231.25%
RIVN240524P000065002024-05-20 9:30AM EDT6.500.010.000.020.00-1465196.88%
RIVN240524P000070002024-05-21 1:13PM EDT7.000.010.000.020.00-1,1635,202168.75%
RIVN240524P000075002024-05-21 1:12PM EDT7.500.010.000.010.00-73,301125.00%
RIVN240524P000080002024-05-21 1:19PM EDT8.000.010.010.02-0.01-50.00%1401,075121.88%
RIVN240524P000085002024-05-21 12:32PM EDT8.500.010.010.02-0.01-50.00%93,36695.31%
RIVN240524P000090002024-05-21 1:33PM EDT9.000.020.020.03-0.01-33.33%3793,34776.56%
RIVN240524P000095002024-05-21 1:40PM EDT9.500.060.060.07-0.01-14.29%7373,04464.84%
RIVN240524P000100002024-05-21 1:41PM EDT10.000.200.200.22+0.01+4.76%3,1206,88862.50%
RIVN240524P000105002024-05-21 1:37PM EDT10.500.520.510.54+0.09+20.93%3612,93367.97%
RIVN240524P000110002024-05-21 1:08PM EDT11.000.970.940.98+0.16+19.75%1041,78379.69%
RIVN240524P000115002024-05-21 12:38PM EDT11.501.451.361.47+0.21+16.94%231,22482.81%
RIVN240524P000120002024-05-20 1:34PM EDT12.001.991.731.95+0.36+22.09%2591124.22%
RIVN240524P000125002024-05-21 9:33AM EDT12.502.362.402.45+0.18+8.26%18401128.91%
RIVN240524P000130002024-05-21 10:01AM EDT13.003.002.892.94+0.35+13.21%2115137.50%
RIVN240524P000135002024-05-15 9:36AM EDT13.502.603.353.450.00-313134.38%
RIVN240524P000140002024-05-21 9:53AM EDT14.003.803.853.95+0.29+8.26%239150.00%
RIVN240524P000145002024-05-13 10:02AM EDT14.503.603.905.950.00-22399.22%
RIVN240524P000150002024-05-20 1:50PM EDT15.004.604.505.850.00-36338.28%
RIVN240524P000155002024-05-10 10:27AM EDT15.505.504.856.050.00-10243.75%
RIVN240524P000160002024-04-26 1:27PM EDT16.007.055.855.950.00-120196.88%
RIVN240524P000165002024-04-11 9:42AM EDT16.506.355.258.500.00--3458.59%
RIVN240524P000170002024-05-15 10:05AM EDT17.006.806.357.900.00-44382.81%
RIVN240524P000175002024-05-14 9:54AM EDT17.505.807.057.450.00-10295.31%
RIVN240524P000195002024-05-20 3:08PM EDT19.509.309.359.450.00-12268.75%
RIVN240524P000210002024-05-13 9:51AM EDT21.0010.2010.8510.950.00-43293.75%
RIVN240524P000230002024-05-15 10:24AM EDT23.0012.7512.6513.350.00--3448.44%
RIVN240524P000235002024-05-15 10:24AM EDT23.5013.2512.7513.450.00--2412.50%