Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-26 2:53PM EDT | 2.50 | 6.45 | 6.40 | 6.75 | +0.40 | +6.61% | 4 | 10 | 490.63% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 4.95 | 6.30 | 0.00 | - | 3 | 10 | 671.88% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 2.79 | 4.10 | -0.14 | -4.52% | 1 | 15 | 355.86% |
| RIVN240503C00006500 | 2024-04-26 1:28PM EDT | 6.50 | 2.45 | 2.29 | 2.70 | -0.14 | -5.41% | 19 | 38 | 217.97% |
| RIVN240503C00007000 | 2024-04-26 3:45PM EDT | 7.00 | 2.02 | 1.93 | 2.18 | +0.40 | +24.69% | 121 | 277 | 101.56% |
| RIVN240503C00007500 | 2024-04-26 3:29PM EDT | 7.50 | 1.48 | 1.53 | 1.66 | +0.32 | +27.59% | 48 | 55 | 104.69% |
| RIVN240503C00008000 | 2024-04-26 3:55PM EDT | 8.00 | 1.08 | 0.97 | 1.18 | +0.39 | +56.52% | 762 | 610 | 67.19% |
| RIVN240503C00008500 | 2024-04-26 3:58PM EDT | 8.50 | 0.64 | 0.64 | 0.68 | +0.26 | +68.42% | 2,675 | 3,356 | 66.02% |
| RIVN240503C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.33 | 0.33 | 0.34 | +0.15 | +83.33% | 6,725 | 6,124 | 63.28% |
| RIVN240503C00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 3,029 | 3,410 | 60.94% |
| RIVN240503C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2,705 | 3,061 | 64.84% |
| RIVN240503C00010500 | 2024-04-26 3:58PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 303 | 2,671 | 70.31% |
| RIVN240503C00011000 | 2024-04-26 3:50PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 262 | 4,580 | 78.13% |
| RIVN240503C00011500 | 2024-04-26 10:58AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,992 | 87.50% |
| RIVN240503C00012000 | 2024-04-26 2:25PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 1,660 | 98.44% |
| RIVN240503C00012500 | 2024-04-25 2:25PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 404 | 117.19% |
| RIVN240503C00013000 | 2024-04-26 1:48PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 382 | 1,863 | 121.88% |
| RIVN240503C00013500 | 2024-04-23 12:39PM EDT | 13.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 505 | 168.75% |
| RIVN240503C00014000 | 2024-04-25 3:44PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 179 | 150.00% |
| RIVN240503C00014500 | 2024-04-25 1:29PM EDT | 14.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 214 | 192.19% |
| RIVN240503C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 587 | 150.00% |
| RIVN240503C00015500 | 2024-04-19 9:42AM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 483 | 192.19% |
| RIVN240503C00016000 | 2024-04-25 10:25AM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 389 | 193.75% |
| RIVN240503C00016500 | 2024-04-09 3:49PM EDT | 16.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 61 | 231.25% |
| RIVN240503C00017000 | 2024-04-16 9:31AM EDT | 17.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | 20 | 76 | 240.63% |
| RIVN240503C00017500 | 2024-04-08 1:05PM EDT | 17.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 93 | 106 | 248.44% |
| RIVN240503C00018000 | 2024-04-08 11:07AM EDT | 18.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 187.50% |
| RIVN240503C00019000 | 2024-04-04 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 49 | 271.88% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 262.50% |
| RIVN240503C00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 104 | 300.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 254.69% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 166 | 195 | 218.75% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,659 | 4,108 | 131.25% |
| RIVN240503P00006500 | 2024-04-26 3:58PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 408 | 278 | 106.25% |
| RIVN240503P00007000 | 2024-04-26 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 217 | 1,238 | 93.75% |
| RIVN240503P00007500 | 2024-04-26 3:56PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,104 | 1,274 | 85.94% |
| RIVN240503P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 1,382 | 1,864 | 76.56% |
| RIVN240503P00008500 | 2024-04-26 3:58PM EDT | 8.50 | 0.13 | 0.12 | 0.13 | -0.21 | -61.76% | 6,807 | 4,996 | 67.19% |
| RIVN240503P00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.30 | 0.29 | 0.31 | -0.36 | -54.55% | 4,845 | 2,328 | 64.06% |
| RIVN240503P00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.60 | 0.59 | 0.62 | -0.44 | -42.31% | 320 | 2,326 | 63.28% |
| RIVN240503P00010000 | 2024-04-26 3:55PM EDT | 10.00 | 1.03 | 0.87 | 1.05 | -0.45 | -30.41% | 160 | 1,629 | 75.78% |
| RIVN240503P00010500 | 2024-04-26 3:35PM EDT | 10.50 | 1.59 | 1.47 | 1.52 | -0.41 | -20.50% | 30 | 1,840 | 75.78% |
| RIVN240503P00011000 | 2024-04-26 1:32PM EDT | 11.00 | 1.98 | 1.70 | 2.25 | -0.50 | -20.16% | 30 | 294 | 78.13% |
| RIVN240503P00011500 | 2024-04-26 2:03PM EDT | 11.50 | 2.57 | 2.24 | 2.72 | -0.35 | -11.99% | 5 | 249 | 96.88% |
| RIVN240503P00012000 | 2024-04-24 11:39AM EDT | 12.00 | 3.07 | 2.74 | 4.05 | +0.04 | +1.32% | 2 | 127 | 254.69% |
| RIVN240503P00012500 | 2024-04-26 2:23PM EDT | 12.50 | 3.56 | 3.20 | 3.75 | -0.09 | -2.47% | 32 | 20 | 118.75% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 2.98 | 5.05 | 0.00 | - | 30 | 21 | 162.50% |
| RIVN240503P00013500 | 2024-04-15 1:49PM EDT | 13.50 | 4.65 | 4.15 | 4.75 | -0.50 | -9.71% | 1 | 8 | 268.36% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 3.90 | 6.05 | 0.00 | - | 2 | 1 | 150.00% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 297.27% |
| RIVN240503P00015000 | 2024-04-25 10:27AM EDT | 15.00 | 6.40 | 5.70 | 6.25 | 0.00 | - | 1 | 3 | 168.75% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 5.40 | 6.75 | 0.00 | - | 12 | 0 | 323.44% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 5.90 | 7.25 | 0.00 | - | - | 0 | 335.55% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 289.06% |
© 2024 Yahoo. Todos los derechos reservados.