Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241025C00001000 | 2024-10-04 2:22PM EDT | 1.00 | 9.25 | 8.10 | 11.40 | 0.00 | - | 1 | 4 | 990.63% |
| RIVN241025C00003000 | 2024-10-02 12:05PM EDT | 3.00 | 7.99 | 7.40 | 7.50 | 0.00 | - | - | 1 | 290.63% |
| RIVN241025C00005000 | 2024-10-01 11:15AM EDT | 5.00 | 5.62 | 5.40 | 5.50 | 0.00 | - | 1 | 2 | 178.13% |
| RIVN241025C00006000 | 2024-10-01 1:14PM EDT | 6.00 | 4.60 | 4.40 | 4.50 | 0.00 | - | 1 | 2 | 139.06% |
| RIVN241025C00007000 | 2024-10-08 9:34AM EDT | 7.00 | 3.75 | 3.40 | 3.50 | 0.00 | - | 1 | 5 | 104.69% |
| RIVN241025C00008000 | 2024-10-02 1:44PM EDT | 8.00 | 2.62 | 2.47 | 2.52 | 0.00 | - | 6 | 10 | 91.41% |
| RIVN241025C00008500 | 2024-10-08 1:09PM EDT | 8.50 | 1.95 | 2.02 | 2.06 | 0.00 | - | 10 | 19 | 85.94% |
| RIVN241025C00009000 | 2024-10-08 2:35PM EDT | 9.00 | 1.63 | 1.57 | 1.63 | 0.00 | - | 2 | 78 | 79.30% |
| RIVN241025C00009500 | 2024-10-08 11:25AM EDT | 9.50 | 1.31 | 1.19 | 1.23 | +0.11 | +9.17% | 1 | 188 | 75.78% |
| RIVN241025C00010000 | 2024-10-09 3:07PM EDT | 10.00 | 0.85 | 0.86 | 0.89 | -0.05 | -5.56% | 70 | 796 | 73.24% |
| RIVN241025C00010500 | 2024-10-09 3:32PM EDT | 10.50 | 0.62 | 0.59 | 0.62 | -0.04 | -6.06% | 192 | 1,625 | 71.68% |
| RIVN241025C00011000 | 2024-10-09 3:23PM EDT | 11.00 | 0.41 | 0.40 | 0.42 | -0.04 | -8.89% | 2,215 | 1,300 | 71.68% |
| RIVN241025C00011500 | 2024-10-09 3:11PM EDT | 11.50 | 0.25 | 0.26 | 0.29 | -0.04 | -13.79% | 2,966 | 1,082 | 72.66% |
| RIVN241025C00012000 | 2024-10-09 3:27PM EDT | 12.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 410 | 1,956 | 73.44% |
| RIVN241025C00012500 | 2024-10-09 1:27PM EDT | 12.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 362 | 1,130 | 75.78% |
| RIVN241025C00013000 | 2024-10-09 3:39PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 499 | 691 | 77.73% |
| RIVN241025C00013500 | 2024-10-09 2:14PM EDT | 13.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 7 | 1,097 | 80.08% |
| RIVN241025C00014000 | 2024-10-09 3:11PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 74 | 983 | 82.81% |
| RIVN241025C00014500 | 2024-10-09 10:36AM EDT | 14.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 210 | 84.38% |
| RIVN241025C00015000 | 2024-10-08 3:46PM EDT | 15.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 88 | 1,359 | 93.75% |
| RIVN241025C00015500 | 2024-10-08 3:10PM EDT | 15.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 42 | 84 | 106.25% |
| RIVN241025C00016000 | 2024-10-08 10:38AM EDT | 16.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 527 | 130.47% |
| RIVN241025C00016500 | 2024-10-09 1:44PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 174 | 103.13% |
| RIVN241025C00017000 | 2024-10-09 11:44AM EDT | 17.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 11 | 66 | 117.97% |
| RIVN241025C00017500 | 2024-10-04 2:46PM EDT | 17.50 | 0.02 | 0.00 | 0.33 | 0.00 | - | 4 | 159 | 167.97% |
| RIVN241025C00018000 | 2024-09-26 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 62 | 122 | 149.22% |
| RIVN241025C00018500 | 2024-09-27 1:24PM EDT | 18.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 122 | 218.75% |
| RIVN241025C00019000 | 2024-09-26 12:29PM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 70 | 169 | 139.06% |
| RIVN241025C00020000 | 2024-10-07 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 415 | 232.81% |
| RIVN241025C00021000 | 2024-09-24 2:04PM EDT | 21.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 24 | 14 | 228.52% |
| RIVN241025C00022000 | 2024-09-16 2:26PM EDT | 22.00 | 0.50 | 0.00 | 0.41 | 0.00 | - | 8 | 9 | 228.13% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241025P00006000 | 2024-10-04 10:04AM EDT | 6.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 312.50% |
| RIVN241025P00007000 | 2024-10-04 1:07PM EDT | 7.00 | 0.06 | 0.00 | 0.04 | +0.01 | +20.00% | 40 | 64 | 96.88% |
| RIVN241025P00008000 | 2024-10-09 10:51AM EDT | 8.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 9 | 467 | 78.91% |
| RIVN241025P00008500 | 2024-10-09 3:28PM EDT | 8.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 31 | 595 | 76.17% |
| RIVN241025P00009000 | 2024-10-09 2:21PM EDT | 9.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 84 | 3,267 | 72.27% |
| RIVN241025P00009500 | 2024-10-09 2:26PM EDT | 9.50 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 260 | 648 | 68.16% |
| RIVN241025P00010000 | 2024-10-09 3:38PM EDT | 10.00 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 193 | 2,008 | 67.97% |
| RIVN241025P00010500 | 2024-10-09 3:09PM EDT | 10.50 | 0.66 | 0.63 | 0.66 | -0.03 | -4.35% | 650 | 1,187 | 67.19% |
| RIVN241025P00011000 | 2024-10-09 3:20PM EDT | 11.00 | 0.94 | 0.92 | 0.96 | +0.01 | +1.08% | 753 | 509 | 65.82% |
| RIVN241025P00011500 | 2024-10-09 10:04AM EDT | 11.50 | 1.19 | 1.29 | 1.34 | -0.08 | -6.30% | 34 | 320 | 67.19% |
| RIVN241025P00012000 | 2024-10-09 1:50PM EDT | 12.00 | 1.60 | 1.70 | 1.74 | -0.13 | -7.51% | 151 | 694 | 66.80% |
| RIVN241025P00012500 | 2024-10-09 12:43PM EDT | 12.50 | 1.98 | 2.14 | 2.19 | 0.00 | - | 37 | 322 | 67.58% |
| RIVN241025P00013000 | 2024-10-08 9:52AM EDT | 13.00 | 2.46 | 2.59 | 2.65 | 0.00 | - | 4 | 429 | 64.84% |
| RIVN241025P00013500 | 2024-10-09 10:05AM EDT | 13.50 | 2.82 | 3.05 | 3.15 | -0.66 | -18.97% | 10 | 103 | 64.06% |
| RIVN241025P00014000 | 2024-10-07 3:31PM EDT | 14.00 | 3.62 | 3.55 | 3.65 | 0.00 | - | 2 | 41 | 71.88% |
| RIVN241025P00014500 | 2024-09-26 1:20PM EDT | 14.50 | 3.40 | 4.05 | 4.10 | 0.00 | - | 14 | 129 | 78.13% |
| RIVN241025P00015000 | 2024-10-07 2:30PM EDT | 15.00 | 4.65 | 4.50 | 4.60 | 0.00 | - | 300 | 449 | 84.38% |
| RIVN241025P00015500 | 2024-09-24 10:36AM EDT | 15.50 | 3.65 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 90.63% |
| RIVN241025P00016000 | 2024-10-09 11:11AM EDT | 16.00 | 5.45 | 5.50 | 5.60 | -0.44 | -7.47% | 1 | 21 | 96.88% |
| RIVN241025P00016500 | 2024-10-09 10:19AM EDT | 16.50 | 5.85 | 6.00 | 6.10 | -0.19 | -3.15% | 2 | 7 | 103.13% |
| RIVN241025P00017000 | 2024-10-07 2:44PM EDT | 17.00 | 6.65 | 6.50 | 6.65 | 0.00 | - | 1 | 1 | 133.59% |
| RIVN241025P00020000 | 2024-09-10 11:37AM EDT | 20.00 | 7.15 | 9.50 | 9.60 | 0.00 | - | - | 1 | 137.50% |
© 2024 Yahoo. Todos los derechos reservados.