U.S. markets close in 4 hours 34 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.42-1.08 (-6.14%)
A partir del 11:26AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240726C000030002024-07-22 11:21AM EDT3.0014.4213.3513.550.00-1237850.00%
RIVN240726C000040002024-07-22 10:55AM EDT4.0013.1412.2512.500.00-512843.75%
RIVN240726C000050002024-07-22 10:56AM EDT5.0012.1811.3011.500.00-28718.75%
RIVN240726C000055002024-07-22 10:57AM EDT5.5011.6910.8511.000.00-1850.00%
RIVN240726C000060002024-07-22 10:58AM EDT6.0011.2110.3010.550.00-1250.00%
RIVN240726C000070002024-06-25 9:30AM EDT7.004.209.359.500.00-1150.00%
RIVN240726C000075002024-07-01 1:04PM EDT7.506.608.859.100.00-35456.25%
RIVN240726C000080002024-07-18 3:20PM EDT8.008.808.258.550.00-17503.13%
RIVN240726C000085002024-07-18 3:20PM EDT8.508.307.858.100.00-44390.63%
RIVN240726C000090002024-07-23 10:17AM EDT9.008.307.207.550.00-1411431.25%
RIVN240726C000095002024-07-17 9:38AM EDT9.508.556.557.000.00-15357.81%
RIVN240726C000100002024-07-24 9:44AM EDT10.006.706.406.55-0.65-8.84%8227303.13%
RIVN240726C000105002024-07-24 9:41AM EDT10.506.355.756.00+0.23+3.76%9127300.00%
RIVN240726C000110002024-07-24 10:27AM EDT11.005.305.355.55-1.21-18.59%14638225.00%
RIVN240726C000115002024-07-24 10:23AM EDT11.504.784.904.95-1.12-18.98%125650.00%
RIVN240726C000120002024-07-24 10:35AM EDT12.004.254.354.50-1.05-19.81%151,80150.00%
RIVN240726C000125002024-07-24 10:58AM EDT12.503.973.854.00-0.69-14.81%2671550.00%
RIVN240726C000130002024-07-23 2:50PM EDT13.004.353.403.550.00-19781160.94%
RIVN240726C000135002024-07-24 11:07AM EDT13.502.872.953.00-1.10-27.71%157657140.63%
RIVN240726C000140002024-07-24 11:07AM EDT14.002.382.412.54-1.12-32.00%7091,656118.75%
RIVN240726C000145002024-07-24 10:58AM EDT14.502.001.831.97-0.90-31.03%2984695.31%
RIVN240726C000150002024-07-24 11:06AM EDT15.001.481.451.59-0.12-7.50%3711,16192.97%
RIVN240726C000155002024-07-24 11:06AM EDT15.501.051.011.13-0.97-48.02%5165181.25%
RIVN240726C000160002024-07-24 11:04AM EDT16.000.730.660.69-0.82-52.90%1,8792,60773.44%
RIVN240726C000165002024-07-24 11:08AM EDT16.500.400.400.41-0.73-64.60%2,3681,81474.22%
RIVN240726C000170002024-07-24 11:10AM EDT17.000.200.200.22-0.60-74.07%7,5554,94472.66%
RIVN240726C000175002024-07-24 11:06AM EDT17.500.110.090.10-0.40-78.43%5,9607,20171.48%
RIVN240726C000180002024-07-24 11:07AM EDT18.000.040.040.06-0.26-83.87%7,65614,55775.78%
RIVN240726C000185002024-07-24 11:04AM EDT18.500.030.020.03-0.15-83.33%2,1186,83778.91%
RIVN240726C000190002024-07-24 11:09AM EDT19.000.020.010.02-0.08-88.89%1,5747,65684.38%
RIVN240726C000195002024-07-24 10:26AM EDT19.500.020.010.03-0.05-83.33%6042,230101.56%
RIVN240726C000200002024-07-24 10:51AM EDT20.000.010.010.02-0.04-80.00%5177,971109.38%
RIVN240726C000205002024-07-24 10:41AM EDT20.500.010.010.02-0.02-66.67%8471,899118.75%
RIVN240726C000210002024-07-24 10:39AM EDT21.000.010.000.01-0.02-66.67%1761,899112.50%
RIVN240726C000215002024-07-24 9:41AM EDT21.500.010.000.02-0.02-66.67%30110131.25%
RIVN240726C000220002024-07-24 9:55AM EDT22.000.010.000.01-0.01-50.00%22,240131.25%
RIVN240726C000225002024-07-23 3:32PM EDT22.500.030.000.010.00-3851,998137.50%
RIVN240726C000230002024-07-24 10:11AM EDT23.000.010.000.010.00-18797150.00%
RIVN240726C000235002024-07-22 9:30AM EDT23.500.300.000.010.00-3049156.25%
RIVN240726C000240002024-07-23 3:09PM EDT24.000.020.000.01+0.01+100.00%101,383162.50%
RIVN240726C000245002024-07-23 3:15PM EDT24.500.010.000.500.00-169168329.69%
RIVN240726C000250002024-07-23 3:16PM EDT25.000.010.000.020.00-451,977193.75%
RIVN240726C000260002024-07-23 3:56PM EDT26.000.010.000.010.00-109590193.75%
RIVN240726C000265002024-07-23 10:31AM EDT26.500.010.000.010.00-110860200.00%
RIVN240726C000270002024-07-22 11:59AM EDT27.000.010.000.010.00-154477206.25%
RIVN240726C000275002024-07-22 11:16AM EDT27.500.010.000.020.00-205220231.25%
RIVN240726C000280002024-07-22 10:42AM EDT28.000.010.000.020.00-96248237.50%
RIVN240726C000285002024-07-19 1:00PM EDT28.500.020.000.180.00-3030335.16%
RIVN240726C000290002024-07-22 10:17AM EDT29.000.010.000.020.00-1116250.00%
RIVN240726C000295002024-07-19 3:12PM EDT29.500.010.000.020.00-180170256.25%
RIVN240726C000300002024-07-22 9:30AM EDT30.000.010.000.010.00-2213243.75%
RIVN240726C000305002024-07-17 11:54AM EDT30.500.020.000.020.00--30268.75%
RIVN240726C000310002024-07-17 11:55AM EDT31.000.020.000.020.00--25275.00%
RIVN240726C000320002024-07-22 10:16AM EDT32.000.010.000.020.00-484287.50%
RIVN240726C000325002024-07-23 3:33PM EDT32.500.010.000.020.00-1275293.75%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240726P000050002024-06-26 11:00AM EDT5.000.010.000.010.00--10500.00%
RIVN240726P000055002024-06-21 1:47PM EDT5.500.020.000.010.00-6035450.00%
RIVN240726P000060002024-07-03 9:36AM EDT6.000.010.000.010.00-1285425.00%
RIVN240726P000065002024-07-05 2:57PM EDT6.500.010.000.010.00-6115387.50%
RIVN240726P000070002024-07-12 11:20AM EDT7.000.010.000.010.00-1353362.50%
RIVN240726P000075002024-07-23 3:14PM EDT7.500.010.000.010.00-2217337.50%
RIVN240726P000080002024-07-12 11:20AM EDT8.000.010.000.010.00-1176312.50%
RIVN240726P000085002024-07-17 12:52PM EDT8.500.010.000.010.00-17305287.50%
RIVN240726P000090002024-07-23 11:06AM EDT9.000.010.000.010.00-1515262.50%
RIVN240726P000095002024-07-23 11:58AM EDT9.500.010.000.010.00-3562237.50%
RIVN240726P000100002024-07-23 11:58AM EDT10.000.010.000.010.00-3737218.75%
RIVN240726P000105002024-07-17 3:44PM EDT10.500.010.000.020.00-40452218.75%
RIVN240726P000110002024-07-23 1:18PM EDT11.000.010.000.010.00-12,036181.25%
RIVN240726P000115002024-07-18 2:34PM EDT11.500.010.000.020.00-21,469175.00%
RIVN240726P000120002024-07-24 9:54AM EDT12.000.020.000.01+0.01+100.00%1081,178143.75%
RIVN240726P000125002024-07-24 10:34AM EDT12.500.010.000.010.00-461,251125.00%
RIVN240726P000130002024-07-23 11:49AM EDT13.000.010.000.010.00-122,183112.50%
RIVN240726P000135002024-07-24 11:04AM EDT13.500.020.010.02+0.01+100.00%37826112.50%
RIVN240726P000140002024-07-24 11:01AM EDT14.000.010.010.020.00-1475593.75%
RIVN240726P000145002024-07-24 11:01AM EDT14.500.030.020.03+0.02-11765584.38%
RIVN240726P000150002024-07-24 11:02AM EDT15.000.040.030.05+0.01+33.33%1,7227,33972.66%
RIVN240726P000155002024-07-24 11:07AM EDT15.500.120.100.12+0.07+233.33%1,1542,12872.66%
RIVN240726P000160002024-07-24 11:08AM EDT16.000.250.230.25+0.17+212.50%5,0956,11771.48%
RIVN240726P000165002024-07-24 11:04AM EDT16.500.430.430.46+0.28+186.67%3,5242,57968.36%
RIVN240726P000170002024-07-24 11:07AM EDT17.000.800.750.79+0.51+175.86%2,5483,85469.92%
RIVN240726P000175002024-07-24 11:08AM EDT17.501.151.141.18+0.63+121.15%1,0531,93968.75%
RIVN240726P000180002024-07-24 11:04AM EDT18.001.551.501.64+0.72+86.75%591,56681.25%
RIVN240726P000185002024-07-24 10:43AM EDT18.502.102.052.26+0.93+79.49%24715103.91%
RIVN240726P000190002024-07-24 11:04AM EDT19.002.502.452.61+0.90+56.25%2418499.22%
RIVN240726P000195002024-07-23 9:43AM EDT19.502.442.893.150.00-243132.81%
RIVN240726P000200002024-07-24 9:41AM EDT20.002.403.554.25-0.55-18.64%12251224.22%
RIVN240726P000205002024-07-23 11:25AM EDT20.503.424.004.150.00-11850.00%
RIVN240726P000210002024-07-23 9:54AM EDT21.004.604.504.75+0.25+5.75%119160.16%
RIVN240726P000215002024-07-16 3:09PM EDT21.503.505.005.150.00--550.00%
RIVN240726P000220002024-07-12 11:07AM EDT22.004.025.305.650.00--20198.44%
RIVN240726P000225002024-07-23 9:54AM EDT22.505.606.006.100.00-25171.88%
RIVN240726P000230002024-07-23 10:00AM EDT23.005.256.456.750.00-24182.81%
RIVN240726P000235002024-07-22 11:50AM EDT23.506.227.007.200.00-10192.19%
RIVN240726P000240002024-07-23 9:53AM EDT24.007.257.457.700.00-59100.00%
RIVN240726P000250002024-07-12 2:36PM EDT25.006.448.158.900.00--16365.63%
RIVN240726P000270002024-06-26 12:24PM EDT27.0012.5010.5011.150.00--0383.59%
RIVN240726P000310002024-07-19 9:41AM EDT31.0014.1513.5014.650.00-22362.50%
RIVN240726P000315002024-07-19 9:41AM EDT31.5014.6513.7016.600.00-10370.31%
RIVN240726P000320002024-07-18 10:09AM EDT32.0015.0014.3017.300.00-22462.50%