U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.75-0.15 (-0.89%)
Al cierre: 04:00PM EDT
16.56 -0.19 (-1.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250117C000025002024-07-17 11:50AM EDT2.5014.4413.0516.350.00-1719221.88%
RIVN250117C000040002024-06-28 12:24PM EDT4.009.6012.3013.850.00-35150.59%
RIVN250117C000050002024-07-18 12:56PM EDT5.0012.459.8012.900.00-20618195.51%
RIVN250117C000060002024-07-15 3:59PM EDT6.0011.609.2012.750.00-1129100.39%
RIVN250117C000075002024-07-18 3:50PM EDT7.509.758.5011.050.00-41,846102.64%
RIVN250117C000090002024-07-19 11:19AM EDT9.008.358.158.35-0.50-5.65%48381.93%
RIVN250117C000100002024-07-19 1:40PM EDT10.007.436.457.55-0.21-2.75%10236,66257.42%
RIVN250117C000110002024-07-18 3:32PM EDT11.006.705.656.800.00-1440159.77%
RIVN250117C000125002024-07-19 2:53PM EDT12.505.645.105.80-0.17-2.93%16119,38569.92%
RIVN250117C000140002024-07-19 1:49PM EDT14.004.854.706.60-0.10-2.02%343,79897.51%
RIVN250117C000150002024-07-19 3:39PM EDT15.004.304.254.40-0.55-11.34%12128,35276.51%
RIVN250117C000160002024-07-19 3:36PM EDT16.003.853.754.85-0.45-10.47%2283086.16%
RIVN250117C000175002024-07-19 2:54PM EDT17.503.303.203.50-0.05-1.49%2518,22777.93%
RIVN250117C000190002024-07-19 2:40PM EDT19.002.732.523.00-0.16-5.54%541,19976.03%
RIVN250117C000200002024-07-19 3:30PM EDT20.002.472.302.51-0.10-3.89%20432,20474.66%
RIVN250117C000210002024-07-19 2:19PM EDT21.002.212.002.26-0.14-5.96%116274.32%
RIVN250117C000225002024-07-19 3:37PM EDT22.501.871.851.95-0.11-5.56%4216,88276.66%
RIVN250117C000240002024-07-19 3:52PM EDT24.001.651.261.66-0.10-5.71%762,05173.10%
RIVN250117C000250002024-07-19 2:19PM EDT25.001.451.441.52-0.03-2.03%8715,83977.39%
RIVN250117C000260002024-07-19 1:27PM EDT26.001.281.301.36-0.03-2.29%122477.39%
RIVN250117C000275002024-07-19 1:16PM EDT27.501.081.121.20-0.03-2.70%427,80978.03%
RIVN250117C000290002024-07-19 1:18PM EDT29.001.010.881.13+0.01+1.00%1912778.32%
RIVN250117C000300002024-07-19 2:30PM EDT30.000.920.880.93-0.04-4.17%2310,65878.22%
RIVN250117C000325002024-07-19 11:17AM EDT32.500.760.700.75+0.01+1.33%12,31478.91%
RIVN250117C000350002024-07-19 1:04PM EDT35.000.550.550.62-0.08-12.70%124,85179.49%
RIVN250117C000375002024-07-19 11:30AM EDT37.500.480.450.51-0.09-15.79%193980.18%
RIVN250117C000400002024-07-19 1:07PM EDT40.000.400.360.420.00-1,0049,87680.47%
RIVN250117C000425002024-07-19 1:04PM EDT42.500.300.290.34-0.07-18.92%95,96680.66%
RIVN250117C000450002024-07-19 1:04PM EDT45.000.250.230.49-0.06-19.35%251,72186.43%
RIVN250117C000475002024-07-19 12:31PM EDT47.500.230.190.25-0.03-11.54%1005,84981.64%
RIVN250117C000500002024-07-19 3:19PM EDT50.000.180.180.22-0.06-25.00%4928,61083.20%
RIVN250117C000550002024-07-18 3:31PM EDT55.000.080.080.21-0.07-46.67%33,36383.98%
RIVN250117C000600002024-07-19 3:14PM EDT60.000.100.100.12-0.01-9.09%665,87984.96%
RIVN250117C000650002024-07-18 3:36PM EDT65.000.110.040.200.00-34,55790.23%
RIVN250117C000700002024-07-19 12:51PM EDT70.000.100.040.14+0.03+42.86%82,62290.23%
RIVN250117C000750002024-07-19 10:30AM EDT75.000.060.030.06+0.02+50.00%116,38085.94%
RIVN250117C000800002024-07-19 1:03PM EDT80.000.030.040.05-0.01-25.00%27920,30188.67%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250117P000025002024-07-17 10:10AM EDT2.500.010.010.02-0.02-66.67%16,454114.06%
RIVN250117P000040002024-07-19 2:27PM EDT4.000.030.020.04-0.02-40.00%18694.53%
RIVN250117P000050002024-07-19 2:37PM EDT5.000.090.050.13+0.01+12.50%2030,92796.48%
RIVN250117P000060002024-07-19 2:32PM EDT6.000.140.050.21+0.04+40.00%92,00689.06%
RIVN250117P000075002024-07-19 3:00PM EDT7.500.220.200.24+0.01+4.76%9288,33380.47%
RIVN250117P000090002024-07-19 2:30PM EDT9.000.420.380.43+0.04+10.53%30981976.66%
RIVN250117P000100002024-07-19 2:37PM EDT10.000.600.560.62+0.02+3.45%1,88259,78175.15%
RIVN250117P000110002024-07-19 2:30PM EDT11.000.840.800.86+0.02+2.44%3101,11974.02%
RIVN250117P000125002024-07-19 2:32PM EDT12.501.331.251.33+0.08+6.40%3043,37672.66%
RIVN250117P000140002024-07-19 9:33AM EDT14.001.921.631.94+0.16+9.09%74,99869.19%
RIVN250117P000150002024-07-19 9:39AM EDT15.002.352.312.40+0.05+2.17%2630,68571.34%
RIVN250117P000160002024-07-19 2:32PM EDT16.002.902.782.920.00-6553170.36%
RIVN250117P000175002024-07-19 1:37PM EDT17.503.762.944.80+0.06+1.62%2414,13973.00%
RIVN250117P000190002024-07-19 3:08PM EDT19.004.754.654.80+0.65+15.85%13870.02%
RIVN250117P000200002024-07-18 9:34AM EDT20.005.205.356.500.00-2621,10480.42%
RIVN250117P000225002024-07-16 9:35AM EDT22.507.277.257.40+0.57+8.51%14,98969.46%
RIVN250117P000240002024-07-19 3:08PM EDT24.008.588.459.60-1.92-18.29%1580.37%
RIVN250117P000250002024-07-18 3:19PM EDT25.009.308.459.550.00-51,85358.94%
RIVN250117P000260002024-07-01 10:40AM EDT26.0012.308.5510.300.00-1670.36%
RIVN250117P000275002024-07-12 1:01PM EDT27.5010.2010.4511.650.00-145151.27%
RIVN250117P000300002024-07-10 3:56PM EDT30.0013.9513.2014.850.00-51574.41%
RIVN250117P000325002024-04-30 2:22PM EDT32.5023.4720.7522.300.00-11194.14%
RIVN250117P000350002024-03-13 9:45AM EDT35.0022.9025.5526.250.00-1010242.14%
RIVN250117P000375002024-07-15 3:41PM EDT37.5020.2019.9021.300.00-251883.01%
RIVN250117P000400002024-07-09 10:07AM EDT40.0024.3022.8524.400.00-1079.88%
RIVN250117P000425002023-09-12 10:23AM EDT42.5019.8023.3023.700.00-1520.00%
RIVN250117P000450002024-03-01 10:32AM EDT45.0033.9134.0034.600.00-10226.20%
RIVN250117P000475002024-02-29 10:59AM EDT47.5035.8036.2037.350.00-250229.74%
RIVN250117P000500002024-02-26 3:20PM EDT50.0039.3038.6039.300.00-10226.56%
RIVN250117P000550002024-02-27 10:38AM EDT55.0044.3043.1044.700.00-10232.42%
RIVN250117P000600002023-12-15 11:27AM EDT60.0037.0040.1543.950.00-10119.04%
RIVN250117P000650002023-08-31 2:57PM EDT65.0042.0040.0541.600.00-200.00%
RIVN250117P000700002023-10-05 12:01PM EDT70.0051.1950.9553.650.00-20114.55%
RIVN250117P000750002023-07-19 11:22AM EDT75.0050.2052.9055.550.00-200.00%
RIVN250117P000800002024-05-07 9:59AM EDT80.0069.4068.4569.050.00-10254.83%