U.S. markets open in 1 hour

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 (+0.81%)
Antes de la apertura del mercado: 08:30AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240920C000025002024-07-12 1:57PM EDT2.5016.300.000.000.00-1630.00%
RIVN240920C000050002024-07-12 10:45AM EDT5.0013.250.000.000.00-11480.00%
RIVN240920C000060002024-07-01 11:00AM EDT6.008.000.000.000.00-2190.00%
RIVN240920C000075002024-07-17 9:37AM EDT7.5010.500.000.000.00-56370.00%
RIVN240920C000090002024-07-12 2:03PM EDT9.009.400.000.000.00-28620.00%
RIVN240920C000100002024-07-17 2:10PM EDT10.007.390.000.000.00-4512,8790.00%
RIVN240920C000110002024-07-17 11:49AM EDT11.006.350.000.000.00-12,5200.00%
RIVN240920C000125002024-07-17 3:44PM EDT12.505.090.000.000.00-198,2630.00%
RIVN240920C000140002024-07-17 3:32PM EDT14.004.050.000.000.00-335,9600.00%
RIVN240920C000150002024-07-17 3:53PM EDT15.003.300.000.000.00-13313,7760.00%
RIVN240920C000160002024-07-17 3:54PM EDT16.002.740.000.000.00-982,7090.00%
RIVN240920C000175002024-07-17 3:57PM EDT17.502.020.000.000.00-5064,4031.56%
RIVN240920C000190002024-07-17 3:16PM EDT19.001.450.000.000.00-4145,0736.25%
RIVN240920C000200002024-07-17 3:49PM EDT20.001.170.000.000.00-40214,95712.50%
RIVN240920C000210002024-07-17 2:53PM EDT21.000.930.000.000.00-66040312.50%
RIVN240920C000225002024-07-17 2:55PM EDT22.500.700.000.000.00-5476,94412.50%
RIVN240920C000240002024-07-17 3:14PM EDT24.000.530.000.000.00-471,11025.00%
RIVN240920C000250002024-07-17 3:55PM EDT25.000.440.000.000.00-1876,56425.00%
RIVN240920C000260002024-07-17 2:28PM EDT26.000.380.000.000.00-5110825.00%
RIVN240920C000275002024-07-17 11:48AM EDT27.500.300.000.000.00-221,23425.00%
RIVN240920C000290002024-07-17 2:28PM EDT29.000.220.000.000.00-17725.00%
RIVN240920C000300002024-07-17 3:23PM EDT30.000.200.000.000.00-256,86625.00%
RIVN240920C000325002024-07-17 10:40AM EDT32.500.150.000.000.00-231,48625.00%
RIVN240920C000350002024-07-17 12:14PM EDT35.000.090.000.000.00-352,03850.00%
RIVN240920C000375002024-07-17 1:30PM EDT37.500.060.000.000.00-634,14750.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240920P000025002024-07-08 12:20PM EDT2.500.010.000.000.00-131,52850.00%
RIVN240920P000040002024-06-27 10:15AM EDT4.000.030.000.000.00-137050.00%
RIVN240920P000050002024-07-17 10:12AM EDT5.000.020.000.000.00-214,92450.00%
RIVN240920P000060002024-07-05 10:51AM EDT6.000.030.000.000.00-20042050.00%
RIVN240920P000075002024-07-17 1:23PM EDT7.500.040.000.000.00-8219,19050.00%
RIVN240920P000090002024-07-17 12:04PM EDT9.000.090.000.000.00-1780850.00%
RIVN240920P000100002024-07-17 2:04PM EDT10.000.110.000.000.00-8020,29525.00%
RIVN240920P000110002024-07-17 2:09PM EDT11.000.180.000.000.00-931,44925.00%
RIVN240920P000125002024-07-17 3:39PM EDT12.500.350.000.000.00-2243,31525.00%
RIVN240920P000140002024-07-17 3:58PM EDT14.000.680.000.000.00-441,93712.50%
RIVN240920P000150002024-07-17 3:59PM EDT15.000.980.000.000.00-14311,5176.25%
RIVN240920P000160002024-07-17 3:58PM EDT16.001.380.000.000.00-2775,6036.25%
RIVN240920P000175002024-07-17 3:53PM EDT17.502.190.000.000.00-33612,4730.00%
RIVN240920P000190002024-07-17 2:54PM EDT19.003.200.000.000.00-646280.00%
RIVN240920P000200002024-07-17 1:11PM EDT20.003.900.000.000.00-212,8390.00%
RIVN240920P000225002024-07-17 2:08PM EDT22.506.000.000.000.00-46000.00%
RIVN240920P000240002024-07-17 10:21AM EDT24.006.580.000.000.00-260.00%
RIVN240920P000250002024-07-17 3:30PM EDT25.008.050.000.000.00-301890.00%
RIVN240920P000260002024-07-17 1:02PM EDT26.009.100.000.000.00-32320.00%
RIVN240920P000275002024-06-26 2:03PM EDT27.5013.200.000.000.00-130.00%
RIVN240920P000300002024-07-12 3:48PM EDT30.0011.950.000.000.00-380.00%
RIVN240920P000325002024-04-11 10:34AM EDT32.5022.8522.3022.850.00--0369.43%
RIVN240920P000375002024-07-08 12:26PM EDT37.5022.000.000.000.00--00.00%