Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-08-19 12:03PM EDT | 2.50 | 10.75 | 10.90 | 10.95 | 0.00 | - | 2 | 32 | 0.00% |
| RIVN241018C00004000 | 2024-09-03 9:36AM EDT | 4.00 | 9.90 | 9.40 | 9.50 | 0.00 | - | 4 | 7 | 0.00% |
| RIVN241018C00005000 | 2024-09-05 9:55AM EDT | 5.00 | 8.50 | 8.40 | 8.50 | 0.00 | - | 3 | 406 | 0.00% |
| RIVN241018C00006000 | 2024-09-05 9:49AM EDT | 6.00 | 7.55 | 7.40 | 7.50 | 0.00 | - | 1 | 47 | 0.00% |
| RIVN241018C00007500 | 2024-09-05 12:03PM EDT | 7.50 | 6.20 | 5.95 | 6.05 | 0.00 | - | 2 | 599 | 89.06% |
| RIVN241018C00009000 | 2024-09-09 9:30AM EDT | 9.00 | 4.45 | 4.50 | 4.60 | -0.89 | -16.67% | 2 | 59 | 64.06% |
| RIVN241018C00010000 | 2024-09-09 9:44AM EDT | 10.00 | 3.47 | 3.60 | 3.65 | -0.02 | -0.57% | 100 | 3,572 | 66.41% |
| RIVN241018C00011000 | 2024-09-09 9:40AM EDT | 11.00 | 2.69 | 2.77 | 2.81 | +0.01 | +0.37% | 1 | 970 | 67.97% |
| RIVN241018C00012500 | 2024-09-09 10:33AM EDT | 12.50 | 1.86 | 1.74 | 1.76 | +0.17 | +10.06% | 24 | 5,337 | 68.07% |
| RIVN241018C00014000 | 2024-09-09 10:54AM EDT | 14.00 | 1.01 | 0.99 | 1.02 | +0.04 | +4.12% | 147 | 6,125 | 67.68% |
| RIVN241018C00015000 | 2024-09-09 10:40AM EDT | 15.00 | 0.66 | 0.64 | 0.67 | +0.03 | +4.76% | 151 | 10,035 | 66.99% |
| RIVN241018C00016000 | 2024-09-09 10:41AM EDT | 16.00 | 0.44 | 0.41 | 0.43 | +0.02 | +4.76% | 90 | 9,786 | 66.99% |
| RIVN241018C00017500 | 2024-09-09 10:22AM EDT | 17.50 | 0.27 | 0.21 | 0.24 | +0.05 | +22.73% | 117 | 6,343 | 68.75% |
| RIVN241018C00019000 | 2024-09-09 10:52AM EDT | 19.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 14 | 2,650 | 71.88% |
| RIVN241018C00020000 | 2024-09-09 9:38AM EDT | 20.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 3 | 8,266 | 72.66% |
| RIVN241018C00021000 | 2024-09-09 9:30AM EDT | 21.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3 | 1,727 | 76.17% |
| RIVN241018C00022500 | 2024-09-09 10:18AM EDT | 22.50 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 1 | 1,595 | 82.03% |
| RIVN241018C00024000 | 2024-09-05 11:24AM EDT | 24.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 25 | 715 | 85.16% |
| RIVN241018C00025000 | 2024-09-06 2:13PM EDT | 25.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 9 | 3,915 | 96.09% |
| RIVN241018C00026000 | 2024-09-04 3:07PM EDT | 26.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 6 | 1,160 | 133.98% |
| RIVN241018C00027500 | 2024-09-09 10:39AM EDT | 27.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 33 | 2,342 | 95.31% |
| RIVN241018C00029000 | 2024-09-03 9:31AM EDT | 29.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 485 | 128.52% |
| RIVN241018C00030000 | 2024-09-06 2:11PM EDT | 30.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 1 | 5,391 | 114.84% |
| RIVN241018C00032500 | 2024-09-04 10:38AM EDT | 32.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 25 | 1,761 | 124.22% |
| RIVN241018C00035000 | 2024-09-09 10:39AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 45 | 4,657 | 117.19% |
| RIVN241018C00037500 | 2024-09-05 9:30AM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 70 | 2,715 | 125.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-07-19 2:58PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,356 | 212.50% |
| RIVN241018P00004000 | 2024-08-05 9:30AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| RIVN241018P00005000 | 2024-09-04 12:07PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 500 | 33,848 | 143.75% |
| RIVN241018P00006000 | 2024-08-30 9:47AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 560 | 115.63% |
| RIVN241018P00007500 | 2024-09-06 9:30AM EDT | 7.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 27,388 | 93.75% |
| RIVN241018P00009000 | 2024-09-05 2:28PM EDT | 9.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 5 | 1,259 | 82.81% |
| RIVN241018P00010000 | 2024-09-09 10:21AM EDT | 10.00 | 0.17 | 0.16 | 0.20 | -0.07 | -29.17% | 8 | 34,707 | 78.13% |
| RIVN241018P00011000 | 2024-09-09 10:16AM EDT | 11.00 | 0.31 | 0.31 | 0.34 | -0.08 | -20.51% | 73 | 9,308 | 73.44% |
| RIVN241018P00012500 | 2024-09-09 10:53AM EDT | 12.50 | 0.79 | 0.77 | 0.79 | -0.07 | -8.14% | 615 | 9,857 | 71.48% |
| RIVN241018P00014000 | 2024-09-09 10:52AM EDT | 14.00 | 1.50 | 1.49 | 1.53 | -0.15 | -9.09% | 45 | 9,545 | 69.34% |
| RIVN241018P00015000 | 2024-09-09 10:49AM EDT | 15.00 | 2.20 | 2.16 | 2.18 | -0.12 | -5.17% | 20 | 13,023 | 69.34% |
| RIVN241018P00016000 | 2024-09-06 3:14PM EDT | 16.00 | 2.95 | 2.93 | 2.96 | -0.15 | -4.62% | 10 | 7,028 | 70.31% |
| RIVN241018P00017500 | 2024-09-09 9:38AM EDT | 17.50 | 4.42 | 4.20 | 4.30 | +0.07 | +1.61% | 20 | 4,474 | 73.34% |
| RIVN241018P00019000 | 2024-09-06 10:22AM EDT | 19.00 | 5.43 | 5.60 | 5.70 | 0.00 | - | 1 | 5,545 | 77.34% |
| RIVN241018P00020000 | 2024-09-04 9:37AM EDT | 20.00 | 6.85 | 6.60 | 6.65 | 0.00 | - | 8 | 1,824 | 82.23% |
| RIVN241018P00021000 | 2024-08-23 10:08AM EDT | 21.00 | 7.75 | 7.55 | 7.65 | 0.00 | - | 1 | 1,290 | 85.94% |
| RIVN241018P00022500 | 2024-08-30 9:57AM EDT | 22.50 | 8.45 | 9.05 | 9.15 | 0.00 | - | 3 | 31 | 95.70% |
| RIVN241018P00024000 | 2024-08-07 12:02PM EDT | 24.00 | 9.60 | 10.70 | 10.80 | 0.00 | - | 3 | 0 | 124.81% |
| RIVN241018P00025000 | 2024-08-23 1:26PM EDT | 25.00 | 11.02 | 11.50 | 11.65 | 0.00 | - | 1 | 2 | 105.47% |
| RIVN241018P00027500 | 2024-07-05 2:26PM EDT | 27.50 | 13.00 | 11.75 | 12.95 | 0.00 | - | 2 | 37 | 0.00% |
| RIVN241018P00030000 | 2024-07-15 9:34AM EDT | 30.00 | 12.86 | 14.50 | 18.30 | 0.00 | - | 1 | 2 | 275.98% |
| RIVN241018P00032500 | 2024-06-26 1:18PM EDT | 32.50 | 18.10 | 16.15 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00035000 | 2024-07-30 9:53AM EDT | 35.00 | 18.40 | 20.85 | 21.55 | 0.00 | - | 1 | 0 | 140.63% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 359.86% |
© 2024 Yahoo. Todos los derechos reservados.