U.S. markets open in 52 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.19-0.75 (-4.18%)
Al cierre: 04:00PM EDT
17.33 +0.14 (+0.79%)
Antes de la apertura del mercado: 08:38AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240719C000025002024-07-17 10:52AM EDT2.5015.310.000.000.00-1250.00%
RIVN240719C000040002024-07-17 11:17AM EDT4.0013.690.000.000.00-6150.00%
RIVN240719C000050002024-07-16 10:27AM EDT5.0013.850.000.000.00-1790.00%
RIVN240719C000055002024-07-12 3:31PM EDT5.5013.410.000.000.00--100.00%
RIVN240719C000060002024-07-12 3:31PM EDT6.0012.940.000.000.00-12480.00%
RIVN240719C000065002024-06-24 2:24PM EDT6.504.400.000.000.00--00.00%
RIVN240719C000075002024-07-17 2:42PM EDT7.509.600.000.000.00-21,0570.00%
RIVN240719C000080002024-07-16 1:40PM EDT8.0010.000.000.000.00-1210.00%
RIVN240719C000085002024-07-08 3:05PM EDT8.507.000.000.000.00-890.00%
RIVN240719C000090002024-07-17 9:45AM EDT9.009.100.000.000.00-15980.00%
RIVN240719C000095002024-07-09 10:13AM EDT9.506.450.000.000.00-11200.00%
RIVN240719C000100002024-07-17 3:26PM EDT10.007.300.000.000.00-4213,7950.00%
RIVN240719C000105002024-07-16 9:42AM EDT10.507.350.000.000.00-21200.00%
RIVN240719C000110002024-07-17 1:14PM EDT11.006.150.000.000.00-78,3970.00%
RIVN240719C000115002024-07-17 2:39PM EDT11.505.700.000.000.00-328820.00%
RIVN240719C000120002024-07-17 2:54PM EDT12.005.100.000.000.00-51,6320.00%
RIVN240719C000125002024-07-17 3:44PM EDT12.504.660.000.000.00-38446,4380.00%
RIVN240719C000130002024-07-17 3:10PM EDT13.004.200.000.000.00-1592,2160.00%
RIVN240719C000135002024-07-17 12:28PM EDT13.503.650.000.000.00-263,7890.00%
RIVN240719C000140002024-07-17 3:42PM EDT14.003.170.000.000.00-2785,5210.00%
RIVN240719C000145002024-07-17 3:39PM EDT14.502.720.000.000.00-422,1210.00%
RIVN240719C000150002024-07-17 3:46PM EDT15.002.200.000.000.00-1,69719,8100.00%
RIVN240719C000155002024-07-17 3:43PM EDT15.501.700.000.000.00-1965,4210.00%
RIVN240719C000160002024-07-17 3:43PM EDT16.001.220.000.000.00-1,1766,1970.00%
RIVN240719C000165002024-07-17 3:59PM EDT16.500.890.000.000.00-1702,4100.00%
RIVN240719C000170002024-07-17 3:59PM EDT17.000.550.000.000.00-3,1696,9420.00%
RIVN240719C000175002024-07-17 3:59PM EDT17.500.310.000.000.00-12,61211,0426.25%
RIVN240719C000180002024-07-17 3:59PM EDT18.000.190.000.000.00-18,92415,56425.00%
RIVN240719C000185002024-07-17 3:59PM EDT18.500.100.000.000.00-56,79920,90425.00%
RIVN240719C000190002024-07-17 3:59PM EDT19.000.070.000.000.00-26,25511,05250.00%
RIVN240719C000195002024-07-17 3:58PM EDT19.500.040.000.000.00-7,5169,20150.00%
RIVN240719C000200002024-07-17 3:57PM EDT20.000.030.000.000.00-7,03815,00650.00%
RIVN240719C000205002024-07-17 3:56PM EDT20.500.030.000.000.00-19839350.00%
RIVN240719C000210002024-07-17 3:51PM EDT21.000.020.000.000.00-7596,38050.00%
RIVN240719C000215002024-07-17 11:37AM EDT21.500.020.000.000.00-236550.00%
RIVN240719C000220002024-07-17 3:18PM EDT22.000.010.000.000.00-7217,32150.00%
RIVN240719C000225002024-07-17 3:59PM EDT22.500.020.000.000.00-583,83950.00%
RIVN240719C000230002024-07-17 3:00PM EDT23.000.010.000.000.00-1291,00850.00%
RIVN240719C000235002024-07-17 1:12PM EDT23.500.010.000.000.00-526150.00%
RIVN240719C000240002024-07-17 3:54PM EDT24.000.010.000.000.00-4033,37950.00%
RIVN240719C000250002024-07-17 11:41AM EDT25.000.010.000.000.00-3236,63950.00%
RIVN240719C000260002024-07-17 10:01AM EDT26.000.010.000.000.00-6641950.00%
RIVN240719C000270002024-07-17 9:54AM EDT27.000.010.000.000.00-236450.00%
RIVN240719C000275002024-07-16 9:57AM EDT27.500.010.000.000.00-27079950.00%
RIVN240719C000280002024-07-16 9:33AM EDT28.000.010.000.000.00-5117850.00%
RIVN240719C000290002024-07-17 9:49AM EDT29.000.010.000.000.00-4048850.00%
RIVN240719C000300002024-07-16 2:08PM EDT30.000.010.000.000.00-82,44850.00%
RIVN240719C000310002024-07-16 11:17AM EDT31.000.010.000.000.00-636750.00%
RIVN240719C000315002024-07-15 10:04AM EDT31.500.010.000.000.00-75218100.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240719P000025002024-07-15 2:37PM EDT2.500.010.000.000.00-1121150.00%
RIVN240719P000040002024-06-14 11:45AM EDT4.000.090.000.010.00-1015750.00%
RIVN240719P000050002024-07-15 11:31AM EDT5.000.010.000.000.00-41,96050.00%
RIVN240719P000060002024-07-15 2:21PM EDT6.000.010.000.000.00-125550.00%
RIVN240719P000065002024-06-28 12:09PM EDT6.500.010.000.000.00-9225250.00%
RIVN240719P000070002024-07-11 11:04AM EDT7.000.010.000.000.00-2514550.00%
RIVN240719P000075002024-07-15 12:48PM EDT7.500.010.000.000.00-10313,34950.00%
RIVN240719P000080002024-07-10 3:33PM EDT8.000.010.000.000.00-159850.00%
RIVN240719P000085002024-07-05 10:51AM EDT8.500.010.000.000.00-2010450.00%
RIVN240719P000090002024-07-15 2:37PM EDT9.000.010.000.000.00-145,96950.00%
RIVN240719P000095002024-07-17 9:30AM EDT9.500.010.000.000.00-4829100.00%
RIVN240719P000100002024-07-17 3:20PM EDT10.000.010.000.000.00-44329,30850.00%
RIVN240719P000105002024-07-17 3:24PM EDT10.500.010.000.000.00-102,36050.00%
RIVN240719P000110002024-07-17 9:41AM EDT11.000.010.000.000.00-310,31850.00%
RIVN240719P000115002024-07-17 12:39PM EDT11.500.010.000.000.00-26,40050.00%
RIVN240719P000120002024-07-17 1:46PM EDT12.000.010.000.000.00-106,94950.00%
RIVN240719P000125002024-07-17 1:29PM EDT12.500.010.000.000.00-1620,56850.00%
RIVN240719P000130002024-07-17 11:52AM EDT13.000.010.000.000.00-483,97350.00%
RIVN240719P000135002024-07-17 1:50PM EDT13.500.010.000.000.00-202,88450.00%
RIVN240719P000140002024-07-17 3:51PM EDT14.000.010.000.000.00-1273,74250.00%
RIVN240719P000145002024-07-17 2:27PM EDT14.500.010.000.000.00-3372,80250.00%
RIVN240719P000150002024-07-17 3:45PM EDT15.000.010.000.000.00-3,14110,79350.00%
RIVN240719P000155002024-07-17 3:59PM EDT15.500.040.000.000.00-1,1594,89350.00%
RIVN240719P000160002024-07-17 3:59PM EDT16.000.070.000.000.00-1,6015,95425.00%
RIVN240719P000165002024-07-17 3:59PM EDT16.500.160.000.000.00-6,0854,83212.50%
RIVN240719P000170002024-07-17 3:59PM EDT17.000.330.000.000.00-11,3584,7326.25%
RIVN240719P000175002024-07-17 3:59PM EDT17.500.600.000.000.00-13,0134,5500.00%
RIVN240719P000180002024-07-17 3:59PM EDT18.000.970.000.000.00-3,9996,0080.00%
RIVN240719P000185002024-07-17 3:57PM EDT18.501.360.000.000.00-1,2451,3810.00%
RIVN240719P000190002024-07-17 3:46PM EDT19.001.890.000.000.00-2836980.00%
RIVN240719P000195002024-07-17 1:03PM EDT19.502.430.000.000.00-282940.00%
RIVN240719P000200002024-07-17 3:22PM EDT20.002.760.000.000.00-416880.00%
RIVN240719P000205002024-07-17 11:47AM EDT20.503.152.642.830.00---0.00%
RIVN240719P000210002024-07-17 1:45PM EDT21.003.800.000.000.00-91160.00%
RIVN240719P000220002024-07-17 3:09PM EDT22.004.850.000.000.00-30190.00%
RIVN240719P000225002024-07-12 12:11PM EDT22.504.450.000.000.00-460.00%
RIVN240719P000240002024-07-08 3:32PM EDT24.008.400.000.000.00--30.00%
RIVN240719P000250002024-07-17 1:03PM EDT25.007.900.000.000.00-41020.00%
RIVN240719P000260002024-07-10 9:32AM EDT26.009.800.000.000.00--10.00%
RIVN240719P000275002024-07-16 10:05AM EDT27.509.909.609.800.00---0.00%
RIVN240719P000280002024-07-12 9:37AM EDT28.0010.800.000.000.00--10.00%
RIVN240719P000300002024-07-12 10:44AM EDT30.0011.650.000.000.00--00.00%
RIVN240719P000310002024-07-12 10:44AM EDT31.0012.650.000.000.00--80.00%
RIVN240719P000315002024-07-10 1:52PM EDT31.5014.850.000.000.00--10.00%