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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-09-16 1:19PM EDT | 2.50 | 10.95 | 10.55 | 10.70 | 0.00 | - | 1 | 217 | 153.13% |
| RIVN241220C00004000 | 2024-08-26 9:57AM EDT | 4.00 | 10.35 | 8.55 | 9.20 | 0.00 | - | 25 | 241 | 140.23% |
| RIVN241220C00005000 | 2024-09-10 10:08AM EDT | 5.00 | 8.50 | 8.10 | 8.25 | 0.00 | - | 1 | 184 | 109.38% |
| RIVN241220C00006000 | 2024-09-10 12:25PM EDT | 6.00 | 7.00 | 6.30 | 7.30 | 0.00 | - | 2 | 25 | 112.89% |
| RIVN241220C00007500 | 2024-09-17 11:19AM EDT | 7.50 | 6.13 | 5.45 | 5.90 | -0.02 | -0.33% | 10 | 746 | 67.58% |
| RIVN241220C00009000 | 2024-09-17 2:08PM EDT | 9.00 | 4.60 | 3.80 | 4.60 | -0.15 | -3.16% | 2 | 498 | 51.76% |
| RIVN241220C00010000 | 2024-09-17 11:21AM EDT | 10.00 | 3.75 | 2.80 | 3.80 | -0.36 | -8.76% | 15 | 1,651 | 79.79% |
| RIVN241220C00011000 | 2024-09-17 1:59PM EDT | 11.00 | 3.10 | 2.81 | 4.40 | -0.22 | -6.63% | 1 | 3,303 | 99.61% |
| RIVN241220C00012500 | 2024-09-17 3:30PM EDT | 12.50 | 2.22 | 2.16 | 2.23 | -0.08 | -3.48% | 41 | 4,288 | 72.56% |
| RIVN241220C00014000 | 2024-09-17 3:42PM EDT | 14.00 | 1.58 | 1.55 | 1.57 | -0.04 | -2.47% | 217 | 5,268 | 72.17% |
| RIVN241220C00015000 | 2024-09-17 3:57PM EDT | 15.00 | 1.22 | 1.19 | 1.22 | -0.05 | -3.94% | 73 | 12,319 | 70.90% |
| RIVN241220C00016000 | 2024-09-17 3:55PM EDT | 16.00 | 0.95 | 0.90 | 0.95 | -0.04 | -4.04% | 116 | 8,952 | 70.12% |
| RIVN241220C00017500 | 2024-09-17 3:46PM EDT | 17.50 | 0.67 | 0.62 | 0.66 | -0.02 | -2.90% | 85 | 4,779 | 70.41% |
| RIVN241220C00019000 | 2024-09-17 3:55PM EDT | 19.00 | 0.44 | 0.41 | 0.46 | -0.06 | -12.00% | 25 | 3,483 | 70.31% |
| RIVN241220C00020000 | 2024-09-17 3:59PM EDT | 20.00 | 0.36 | 0.35 | 0.36 | -0.05 | -12.20% | 59 | 11,290 | 71.48% |
| RIVN241220C00021000 | 2024-09-17 1:37PM EDT | 21.00 | 0.28 | 0.26 | 0.29 | -0.11 | -28.21% | 188 | 727 | 71.48% |
| RIVN241220C00022500 | 2024-09-17 12:34PM EDT | 22.50 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 5 | 2,350 | 72.07% |
| RIVN241220C00024000 | 2024-09-16 1:53PM EDT | 24.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 10 | 1,054 | 73.24% |
| RIVN241220C00025000 | 2024-09-16 2:12PM EDT | 25.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 855 | 4,472 | 73.44% |
| RIVN241220C00026000 | 2024-09-17 9:53AM EDT | 26.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 22 | 932 | 74.80% |
| RIVN241220C00027000 | 2024-09-16 10:40AM EDT | 27.00 | 0.09 | 0.06 | 0.43 | -0.01 | -10.00% | 1 | 1,052 | 93.16% |
| RIVN241220C00028000 | 2024-09-12 11:27AM EDT | 28.00 | 0.09 | 0.04 | 0.11 | -0.02 | -18.18% | 10 | 523 | 76.95% |
| RIVN241220C00029000 | 2024-09-05 9:47AM EDT | 29.00 | 0.08 | 0.03 | 0.50 | 0.00 | - | 4 | 151 | 101.37% |
| RIVN241220C00030000 | 2024-09-17 12:37PM EDT | 30.00 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 15 | 3,425 | 87.89% |
| RIVN241220C00035000 | 2024-09-16 3:35PM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 113 | 82.81% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-08-13 11:06AM EDT | 2.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 239.84% |
| RIVN241220P00004000 | 2024-08-23 10:58AM EDT | 4.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 176 | 173.44% |
| RIVN241220P00005000 | 2024-09-13 1:14PM EDT | 5.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 2 | 3,946 | 107.81% |
| RIVN241220P00006000 | 2024-09-17 3:49PM EDT | 6.00 | 0.12 | 0.04 | 0.09 | +0.03 | +33.33% | 1 | 1,708 | 88.28% |
| RIVN241220P00007500 | 2024-09-17 11:07AM EDT | 7.50 | 0.15 | 0.15 | 0.19 | 0.00 | - | 10 | 9,029 | 81.64% |
| RIVN241220P00009000 | 2024-09-17 3:03PM EDT | 9.00 | 0.34 | 0.33 | 0.37 | 0.00 | - | 50 | 894 | 74.61% |
| RIVN241220P00010000 | 2024-09-17 9:59AM EDT | 10.00 | 0.53 | 0.55 | 0.60 | -0.02 | -3.64% | 3 | 14,281 | 72.85% |
| RIVN241220P00011000 | 2024-09-17 3:44PM EDT | 11.00 | 0.84 | 0.84 | 0.87 | +0.01 | +1.20% | 435 | 15,761 | 70.02% |
| RIVN241220P00012500 | 2024-09-17 1:36PM EDT | 12.50 | 1.48 | 1.45 | 1.49 | +0.06 | +4.23% | 508 | 6,002 | 67.68% |
| RIVN241220P00014000 | 2024-09-17 12:26PM EDT | 14.00 | 2.24 | 2.27 | 2.32 | -0.03 | -1.32% | 87 | 9,395 | 65.97% |
| RIVN241220P00015000 | 2024-09-17 3:02PM EDT | 15.00 | 2.89 | 2.92 | 2.97 | +0.09 | +3.21% | 13 | 5,496 | 64.80% |
| RIVN241220P00016000 | 2024-09-17 12:30PM EDT | 16.00 | 3.60 | 2.86 | 3.70 | +0.05 | +1.41% | 8 | 1,256 | 65.04% |
| RIVN241220P00017500 | 2024-09-16 11:12AM EDT | 17.50 | 4.64 | 4.80 | 4.90 | 0.00 | - | 1 | 615 | 61.33% |
| RIVN241220P00019000 | 2024-09-13 1:12PM EDT | 19.00 | 5.92 | 6.10 | 6.20 | 0.00 | - | 3 | 329 | 59.38% |
| RIVN241220P00020000 | 2024-09-13 3:52PM EDT | 20.00 | 6.80 | 7.05 | 7.15 | 0.00 | - | 15 | 5,657 | 61.04% |
| RIVN241220P00021000 | 2024-08-30 3:56PM EDT | 21.00 | 7.10 | 7.95 | 8.05 | 0.00 | - | 2 | 104 | 56.45% |
| RIVN241220P00022500 | 2024-08-30 9:57AM EDT | 22.50 | 8.63 | 9.40 | 9.50 | 0.00 | - | 3 | 504 | 55.08% |
| RIVN241220P00024000 | 2024-08-07 1:03PM EDT | 24.00 | 9.95 | 10.75 | 10.85 | 0.00 | - | 19 | 146 | 0.00% |
| RIVN241220P00025000 | 2024-08-23 1:30PM EDT | 25.00 | 11.13 | 11.85 | 11.95 | 0.00 | - | 1 | 41 | 63.67% |
| RIVN241220P00027000 | 2024-08-01 12:47PM EDT | 27.00 | 11.85 | 12.80 | 12.95 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN241220P00029000 | 2024-07-09 11:50AM EDT | 29.00 | 13.30 | 13.90 | 14.05 | 0.00 | - | - | 1 | 0.00% |
| RIVN241220P00030000 | 2024-07-30 10:25AM EDT | 30.00 | 13.68 | 14.45 | 17.25 | 0.00 | - | 1 | 2 | 111.23% |
| RIVN241220P00035000 | 2024-07-16 11:50AM EDT | 35.00 | 17.65 | 21.20 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.