Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-08-26 3:02PM EDT | 2.50 | 11.88 | 10.85 | 11.00 | 0.00 | - | 1 | 6 | 125.00% |
| RIVN250321C00005000 | 2024-09-10 3:32PM EDT | 5.00 | 8.50 | 8.45 | 8.65 | 0.00 | - | 1 | 23 | 84.77% |
| RIVN250321C00006000 | 2024-07-03 10:44AM EDT | 6.00 | 9.40 | 8.90 | 10.00 | 0.00 | - | - | 1 | 199.51% |
| RIVN250321C00007500 | 2024-09-13 10:19AM EDT | 7.50 | 6.61 | 6.25 | 6.45 | 0.00 | - | 10 | 239 | 77.15% |
| RIVN250321C00009000 | 2024-09-10 1:04PM EDT | 9.00 | 4.90 | 5.15 | 5.30 | 0.00 | - | 23 | 100 | 75.78% |
| RIVN250321C00010000 | 2024-09-16 11:44AM EDT | 10.00 | 4.55 | 4.40 | 4.65 | -0.32 | -6.57% | 30 | 1,552 | 73.73% |
| RIVN250321C00011000 | 2024-09-13 12:15PM EDT | 11.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 5 | 368 | 73.14% |
| RIVN250321C00012500 | 2024-09-13 2:10PM EDT | 12.50 | 3.24 | 3.05 | 3.20 | 0.00 | - | 82 | 9,405 | 71.68% |
| RIVN250321C00014000 | 2024-09-16 12:17PM EDT | 14.00 | 2.50 | 2.43 | 2.53 | -0.03 | -1.19% | 13 | 3,008 | 70.90% |
| RIVN250321C00015000 | 2024-09-16 12:32PM EDT | 15.00 | 2.10 | 2.03 | 2.14 | -0.08 | -3.67% | 16 | 6,118 | 69.58% |
| RIVN250321C00016000 | 2024-09-16 9:46AM EDT | 16.00 | 1.80 | 1.74 | 1.83 | -0.01 | -0.55% | 4 | 3,778 | 69.48% |
| RIVN250321C00017500 | 2024-09-16 11:48AM EDT | 17.50 | 1.43 | 1.38 | 1.44 | -0.05 | -3.38% | 14 | 4,428 | 69.29% |
| RIVN250321C00019000 | 2024-09-13 3:56PM EDT | 19.00 | 1.11 | 1.08 | 1.14 | -0.04 | -3.48% | 10 | 460 | 69.04% |
| RIVN250321C00020000 | 2024-09-13 12:48PM EDT | 20.00 | 0.95 | 0.90 | 0.95 | 0.00 | - | 43 | 6,650 | 68.26% |
| RIVN250321C00021000 | 2024-09-16 9:40AM EDT | 21.00 | 0.81 | 0.78 | 0.85 | -0.20 | -19.80% | 2 | 193 | 69.04% |
| RIVN250321C00022500 | 2024-09-16 9:45AM EDT | 22.50 | 0.63 | 0.62 | 0.68 | -0.04 | -5.97% | 1 | 5,428 | 69.14% |
| RIVN250321C00024000 | 2024-09-13 9:30AM EDT | 24.00 | 0.56 | 0.48 | 0.54 | 0.00 | - | 2 | 180 | 68.80% |
| RIVN250321C00025000 | 2024-09-13 11:37AM EDT | 25.00 | 0.43 | 0.43 | 0.48 | -0.06 | -12.24% | 1 | 273 | 69.53% |
| RIVN250321C00026000 | 2024-09-06 9:48AM EDT | 26.00 | 0.50 | 0.37 | 0.41 | 0.00 | - | 1 | 92 | 69.43% |
| RIVN250321C00027000 | 2024-09-13 3:07PM EDT | 27.00 | 0.37 | 0.32 | 0.36 | 0.00 | - | 3 | 109 | 69.53% |
| RIVN250321C00028000 | 2024-09-05 3:50PM EDT | 28.00 | 0.38 | 0.28 | 0.33 | 0.00 | - | 16 | 212 | 70.12% |
| RIVN250321C00029000 | 2024-09-16 12:17PM EDT | 29.00 | 0.25 | 0.25 | 0.28 | -0.02 | -7.41% | 1 | 133 | 70.12% |
| RIVN250321C00030000 | 2024-09-10 2:47PM EDT | 30.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 1 | 864 | 69.82% |
| RIVN250321C00035000 | 2024-09-16 10:46AM EDT | 35.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 6 | 748 | 71.48% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-08-07 3:02PM EDT | 2.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 51 | 162.89% |
| RIVN250321P00005000 | 2024-08-23 10:26AM EDT | 5.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 2 | 586 | 106.84% |
| RIVN250321P00006000 | 2024-09-11 9:30AM EDT | 6.00 | 0.21 | 0.03 | 0.40 | 0.00 | - | 1 | 32 | 83.79% |
| RIVN250321P00007500 | 2024-09-13 1:13PM EDT | 7.50 | 0.39 | 0.36 | 0.39 | 0.00 | - | 259 | 4,239 | 75.29% |
| RIVN250321P00009000 | 2024-09-13 12:53PM EDT | 9.00 | 0.71 | 0.67 | 0.71 | 0.00 | - | 5 | 123 | 71.88% |
| RIVN250321P00010000 | 2024-09-11 12:18PM EDT | 10.00 | 0.98 | 0.96 | 1.01 | -0.07 | -6.67% | 10 | 22,094 | 70.26% |
| RIVN250321P00011000 | 2024-09-16 11:15AM EDT | 11.00 | 1.35 | 1.32 | 1.38 | -0.11 | -7.53% | 13 | 13,191 | 68.95% |
| RIVN250321P00012500 | 2024-09-12 10:10AM EDT | 12.50 | 1.98 | 1.99 | 2.05 | 0.00 | - | 2 | 11,094 | 67.19% |
| RIVN250321P00014000 | 2024-09-13 3:52PM EDT | 14.00 | 2.83 | 2.80 | 2.87 | 0.00 | - | 24 | 4,310 | 65.63% |
| RIVN250321P00015000 | 2024-09-11 3:34PM EDT | 15.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 180 | 4,271 | 64.65% |
| RIVN250321P00016000 | 2024-09-13 10:48AM EDT | 16.00 | 4.16 | 4.05 | 4.20 | +0.11 | +2.72% | 2 | 1,180 | 63.87% |
| RIVN250321P00017500 | 2024-09-16 11:26AM EDT | 17.50 | 5.15 | 5.15 | 5.30 | 0.00 | - | 8 | 3,658 | 62.74% |
| RIVN250321P00019000 | 2024-09-11 12:34PM EDT | 19.00 | 6.45 | 6.35 | 6.45 | 0.00 | - | 1 | 9 | 61.23% |
| RIVN250321P00020000 | 2024-09-12 10:59AM EDT | 20.00 | 6.91 | 7.15 | 7.30 | 0.00 | - | 20 | 1,195 | 60.16% |
| RIVN250321P00021000 | 2024-09-10 10:02AM EDT | 21.00 | 8.15 | 8.05 | 8.15 | 0.00 | - | 2 | 3 | 59.86% |
| RIVN250321P00022500 | 2024-09-11 11:38AM EDT | 22.50 | 9.45 | 9.35 | 9.50 | 0.00 | - | 1 | 6 | 58.20% |
| RIVN250321P00024000 | 2024-09-10 10:08AM EDT | 24.00 | 10.85 | 10.75 | 10.90 | 0.00 | - | 17 | 18 | 58.01% |
| RIVN250321P00025000 | 2024-09-10 10:00AM EDT | 25.00 | 11.80 | 11.65 | 11.80 | 0.00 | - | 5 | 17 | 54.69% |
| RIVN250321P00026000 | 2024-09-10 9:47AM EDT | 26.00 | 12.85 | 12.65 | 12.75 | 0.00 | - | 13 | 14 | 55.47% |
| RIVN250321P00028000 | 2024-09-10 11:00AM EDT | 28.00 | 15.10 | 14.55 | 14.70 | 0.00 | - | 1 | 3 | 52.73% |
| RIVN250321P00030000 | 2024-08-30 3:50PM EDT | 30.00 | 16.00 | 16.55 | 16.65 | 0.00 | - | 1 | 1 | 53.13% |
© 2024 Yahoo. Todos los derechos reservados.