U.S. markets close in 3 hours 20 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.22+0.02 (+0.15%)
A partir del 12:40PM 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
RIVN240726C000030002024-07-18 12:17PM EDT3.0014.0713.8514.25-0.57-3.98%431528.13%
RIVN240726C000040002024-07-18 10:15AM EDT4.0012.7411.3014.45-0.99-7.21%161,083.59%
RIVN240726C000050002024-07-18 10:16AM EDT5.0012.2610.5012.25-0.72-5.55%24375.00%
RIVN240726C000055002024-07-05 1:53PM EDT5.508.9510.0012.850.00-88818.75%
RIVN240726C000060002024-07-02 9:46AM EDT6.008.309.4012.450.00--1789.45%
RIVN240726C000070002024-06-25 9:30AM EDT7.004.208.5510.950.00-11563.28%
RIVN240726C000075002024-07-01 1:04PM EDT7.506.609.309.900.00-35355.47%
RIVN240726C000080002024-07-16 1:38PM EDT8.009.958.809.150.00-360.00%
RIVN240726C000085002024-07-01 12:19PM EDT8.505.608.458.600.00-200.00%
RIVN240726C000090002024-07-02 1:59PM EDT9.005.907.958.100.00-160.00%
RIVN240726C000095002024-07-17 9:38AM EDT9.508.556.657.600.00-150.00%
RIVN240726C000100002024-07-16 2:18PM EDT10.008.307.007.100.00-52390.00%
RIVN240726C000105002024-07-16 12:39PM EDT10.507.156.507.150.00-1118202.34%
RIVN240726C000110002024-07-17 11:10AM EDT11.005.625.956.10-1.18-17.35%36140.00%
RIVN240726C000115002024-07-17 11:50AM EDT11.505.535.455.65-0.07-1.25%12480.00%
RIVN240726C000120002024-07-18 9:32AM EDT12.005.454.955.05+0.34+6.65%91,7620.00%
RIVN240726C000125002024-07-18 11:06AM EDT12.504.564.504.60-0.16-3.39%256850.00%
RIVN240726C000130002024-07-18 10:40AM EDT13.003.663.904.15-0.44-10.73%101,0050.00%
RIVN240726C000135002024-07-18 12:14PM EDT13.503.703.503.60-0.10-2.63%835820.00%
RIVN240726C000140002024-07-18 11:54AM EDT14.003.113.003.10-0.16-4.89%121,4300.00%
RIVN240726C000145002024-07-18 10:04AM EDT14.502.112.622.69-0.68-24.37%78030.00%
RIVN240726C000150002024-07-18 12:22PM EDT15.002.132.072.22-0.17-7.39%1361,45940.63%
RIVN240726C000155002024-07-18 11:20AM EDT15.501.831.751.79-0.09-4.69%4466450.39%
RIVN240726C000160002024-07-18 12:19PM EDT16.001.431.191.36-0.07-4.67%1942,29553.13%
RIVN240726C000165002024-07-18 11:54AM EDT16.501.041.061.08-0.13-11.11%36679661.72%
RIVN240726C000170002024-07-18 12:20PM EDT17.000.800.760.78-0.12-13.04%4,1581,92261.33%
RIVN240726C000175002024-07-18 12:25PM EDT17.500.560.550.56-0.12-17.91%2,5173,04363.28%
RIVN240726C000180002024-07-18 12:17PM EDT18.000.440.390.41-0.08-15.38%2,8944,46965.82%
RIVN240726C000185002024-07-18 12:20PM EDT18.500.310.290.31-0.08-20.51%6504,04269.73%
RIVN240726C000190002024-07-18 12:12PM EDT19.000.220.200.23-0.08-26.67%2,4992,49471.88%
RIVN240726C000195002024-07-18 12:13PM EDT19.500.160.150.17-0.06-27.27%1391,41775.00%
RIVN240726C000200002024-07-18 12:11PM EDT20.000.110.100.12-0.05-31.25%7625,12775.78%
RIVN240726C000205002024-07-18 10:38AM EDT20.500.050.070.10-0.08-61.54%19442079.30%
RIVN240726C000210002024-07-18 11:47AM EDT21.000.050.040.07-0.06-54.55%651,16678.91%
RIVN240726C000215002024-07-17 1:42PM EDT21.500.080.040.060.00-639184.38%
RIVN240726C000220002024-07-18 12:08PM EDT22.000.040.030.07-0.03-42.86%472,08091.41%
RIVN240726C000225002024-07-18 10:44AM EDT22.500.020.020.04-0.04-66.67%352,09789.06%
RIVN240726C000230002024-07-18 10:24AM EDT23.000.030.020.03-0.01-25.00%1181292.19%
RIVN240726C000235002024-07-18 11:01AM EDT23.500.020.000.00-0.03-60.00%32-50.00%
RIVN240726C000240002024-07-18 10:31AM EDT24.000.030.020.030.00-61,391103.13%
RIVN240726C000245002024-07-16 3:06PM EDT24.500.06-0.000.00---50.00%
RIVN240726C000250002024-07-18 11:05AM EDT25.000.010.010.02-0.02-66.67%331,671106.25%
RIVN240726C000260002024-07-18 10:52AM EDT26.000.020.010.03-0.01-33.33%6161120.31%
RIVN240726C000270002024-07-17 10:13AM EDT27.000.040.010.050.00-62384136.72%
RIVN240726C000280002024-07-18 11:01AM EDT28.000.040.010.04+0.02+100.00%50262142.19%
RIVN240726C000290002024-07-15 3:49PM EDT29.000.030.010.030.00-98115145.31%
RIVN240726C000300002024-07-16 10:22AM EDT30.000.020.010.030.00-22213153.13%
RIVN240726C000325002024-07-18 10:42AM EDT32.500.02-0.000.00-51-50.00%
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--10300.00%
RIVN240726P000055002024-06-21 1:47PM EDT5.500.020.000.010.00-6035275.00%
RIVN240726P000060002024-07-03 9:36AM EDT6.000.010.000.010.00-1285250.00%
RIVN240726P000065002024-07-05 2:57PM EDT6.500.010.000.010.00-6115237.50%
RIVN240726P000070002024-07-12 11:20AM EDT7.000.010.000.010.00-1353218.75%
RIVN240726P000075002024-07-11 1:03PM EDT7.500.010.000.010.00-12217200.00%
RIVN240726P000080002024-07-12 11:20AM EDT8.000.010.000.010.00-1176187.50%
RIVN240726P000085002024-07-17 12:52PM EDT8.500.010.000.010.00-17305175.00%
RIVN240726P000090002024-07-17 12:55PM EDT9.000.010.000.020.00-50515175.00%
RIVN240726P000095002024-07-17 12:43PM EDT9.500.010.000.010.00-20566150.00%
RIVN240726P000100002024-07-18 10:35AM EDT10.000.010.000.02-0.01-50.00%3741146.88%
RIVN240726P000105002024-07-17 3:44PM EDT10.500.010.000.020.00-40452137.50%
RIVN240726P000110002024-07-16 2:18PM EDT11.000.010.000.020.00-9082,038125.00%
RIVN240726P000115002024-07-17 12:21PM EDT11.500.010.000.250.00-7321,469176.56%
RIVN240726P000120002024-07-18 10:58AM EDT12.000.010.010.05-0.01-50.00%471,183120.31%
RIVN240726P000125002024-07-18 10:12AM EDT12.500.020.010.030.00-21,099101.56%
RIVN240726P000130002024-07-18 9:36AM EDT13.000.020.020.03-0.01-33.33%151,84894.53%
RIVN240726P000135002024-07-18 10:22AM EDT13.500.040.030.04-0.01-20.00%4059289.06%
RIVN240726P000140002024-07-18 10:45AM EDT14.000.050.040.060.00-1175783.59%
RIVN240726P000145002024-07-18 11:57AM EDT14.500.080.070.10-0.01-11.11%25940281.64%
RIVN240726P000150002024-07-18 12:14PM EDT15.000.130.120.14+0.01+8.33%2466,30878.13%
RIVN240726P000155002024-07-18 12:03PM EDT15.500.240.190.23+0.02+9.09%1051,33776.95%
RIVN240726P000160002024-07-18 12:04PM EDT16.000.320.330.35-0.01-3.03%7,6224,55677.54%
RIVN240726P000165002024-07-18 12:15PM EDT16.500.470.520.53-0.03-6.00%69465179.10%
RIVN240726P000170002024-07-18 12:21PM EDT17.000.730.740.76+0.05+7.35%1,5751,72179.69%
RIVN240726P000175002024-07-18 12:18PM EDT17.501.001.031.06+0.03+3.09%1881,79582.42%
RIVN240726P000180002024-07-18 12:06PM EDT18.001.381.261.42+0.09+6.98%1051,48081.05%
RIVN240726P000185002024-07-18 12:19PM EDT18.501.721.631.84+0.02+1.18%3672285.74%
RIVN240726P000190002024-07-18 12:00PM EDT19.002.122.142.18+0.05+2.42%3221891.02%
RIVN240726P000195002024-07-17 12:18PM EDT19.502.502.442.710.00-103492.77%
RIVN240726P000200002024-07-18 11:45AM EDT20.003.053.053.15+0.05+1.67%23248106.84%
RIVN240726P000205002024-07-17 11:56AM EDT20.503.253.503.550.00---106.64%
RIVN240726P000210002024-07-17 12:14PM EDT21.004.104.004.050.00-222115.82%
RIVN240726P000215002024-07-16 3:09PM EDT21.503.504.404.600.00---120.70%
RIVN240726P000220002024-07-12 11:07AM EDT22.004.024.905.050.00--20124.61%
RIVN240726P000225002024-07-12 3:55PM EDT22.504.505.405.600.00--5136.72%
RIVN240726P000230002024-07-17 11:49AM EDT23.005.855.906.100.00-15144.53%
RIVN240726P000235002024-07-15 11:37AM EDT23.505.876.456.600.00-11156.45%
RIVN240726P000240002024-07-18 10:22AM EDT24.007.406.957.10+0.56+8.19%414163.67%
RIVN240726P000250002024-07-12 2:36PM EDT25.006.447.659.000.00--16224.61%
RIVN240726P000270002024-06-26 12:24PM EDT27.0012.509.7010.150.00--0178.91%