U.S. markets open in 1 hour 19 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
17.34 +0.15 (+0.87%)
Antes de la apertura del mercado: 08:11AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240816C000025002024-07-17 11:14AM EDT2.5015.240.000.000.00-2190.00%
RIVN240816C000040002024-07-15 9:35AM EDT4.0013.400.000.000.00-110.00%
RIVN240816C000050002024-07-09 10:13AM EDT5.0011.000.000.000.00-20500.00%
RIVN240816C000060002024-07-16 2:38PM EDT6.0012.250.000.000.00-2310.00%
RIVN240816C000075002024-07-15 3:49PM EDT7.509.880.000.000.00-158660.00%
RIVN240816C000090002024-07-15 12:52PM EDT9.008.690.000.000.00-54640.00%
RIVN240816C000100002024-07-17 2:06PM EDT10.007.210.000.000.00-266,3840.00%
RIVN240816C000110002024-07-17 2:53PM EDT11.006.200.000.000.00-662,7840.00%
RIVN240816C000125002024-07-17 3:43PM EDT12.504.810.000.000.00-9821,8130.00%
RIVN240816C000140002024-07-17 3:38PM EDT14.003.600.000.000.00-343,1810.00%
RIVN240816C000150002024-07-17 3:58PM EDT15.002.850.000.000.00-1,45124,1650.00%
RIVN240816C000160002024-07-17 3:58PM EDT16.002.190.000.000.00-1,0096,2240.00%
RIVN240816C000175002024-07-17 3:59PM EDT17.501.440.000.000.00-1,16116,9771.56%
RIVN240816C000190002024-07-17 3:59PM EDT19.000.910.000.000.00-7,34614,89112.50%
RIVN240816C000200002024-07-17 3:59PM EDT20.000.680.000.000.00-2,38438,37712.50%
RIVN240816C000210002024-07-17 3:55PM EDT21.000.490.000.000.00-4031,18812.50%
RIVN240816C000225002024-07-17 3:57PM EDT22.500.350.000.000.00-3891,96525.00%
RIVN240816C000240002024-07-17 3:55PM EDT24.000.230.000.000.00-7580225.00%
RIVN240816C000250002024-07-17 3:58PM EDT25.000.160.000.000.00-5177,25625.00%
RIVN240816C000260002024-07-17 10:38AM EDT26.000.180.000.000.00-284225.00%
RIVN240816C000275002024-07-17 12:45PM EDT27.500.100.000.000.00-241,79150.00%
RIVN240816C000290002024-07-17 11:43AM EDT29.000.110.000.000.00-1917650.00%
RIVN240816C000300002024-07-17 3:40PM EDT30.000.070.000.000.00-3419,95350.00%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240816P000025002024-06-27 9:30AM EDT2.500.020.000.000.00-146250.00%
RIVN240816P000040002024-07-02 12:19PM EDT4.000.010.000.000.00-423150.00%
RIVN240816P000050002024-07-15 10:07AM EDT5.000.060.000.000.00-21,04350.00%
RIVN240816P000060002024-07-12 10:17AM EDT6.000.020.000.000.00-123450.00%
RIVN240816P000075002024-07-17 11:54AM EDT7.500.010.000.000.00-89,20550.00%
RIVN240816P000090002024-07-17 2:57PM EDT9.000.030.000.000.00-3062,20950.00%
RIVN240816P000100002024-07-17 1:00PM EDT10.000.040.000.000.00-3221,74550.00%
RIVN240816P000110002024-07-17 3:31PM EDT11.000.060.000.000.00-782,62750.00%
RIVN240816P000125002024-07-17 3:48PM EDT12.500.160.000.000.00-1,25323,42125.00%
RIVN240816P000140002024-07-17 3:52PM EDT14.000.340.000.000.00-1138,93525.00%
RIVN240816P000150002024-07-17 3:59PM EDT15.000.570.000.000.00-33318,20412.50%
RIVN240816P000160002024-07-17 3:25PM EDT16.000.930.000.000.00-9154,0146.25%
RIVN240816P000175002024-07-17 3:41PM EDT17.501.670.000.000.00-9746,0950.00%
RIVN240816P000190002024-07-17 3:38PM EDT19.002.640.000.000.00-966,7410.00%
RIVN240816P000200002024-07-17 2:32PM EDT20.003.400.000.000.00-781,0250.00%
RIVN240816P000225002024-07-17 12:52PM EDT22.505.600.000.000.00-106530.00%
RIVN240816P000240002024-07-17 11:53AM EDT24.006.860.000.000.00-150.00%
RIVN240816P000250002024-07-16 1:59PM EDT25.007.150.000.000.00-120.00%
RIVN240816P000275002024-07-17 11:56AM EDT27.5010.200.000.000.00-100.00%
RIVN240816P000290002024-07-05 10:16AM EDT29.0014.620.000.000.00-1580.00%
RIVN240816P000300002024-07-16 11:21AM EDT30.0012.600.000.000.00-10300.00%