U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.11+1.35 (+8.05%)
Al cierre: 04:00PM EDT
18.11 +0.00 (+0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250620C000025002024-07-12 11:59AM EDT2.5015.7514.8015.90+1.80+12.90%422145.51%
RIVN250620C000050002024-07-12 2:22PM EDT5.0013.7512.8014.45+1.80+15.06%1149110.35%
RIVN250620C000075002024-07-12 2:20PM EDT7.5011.759.6511.85+2.15+22.40%942356.35%
RIVN250620C000100002024-07-12 1:42PM EDT10.009.459.159.50+1.24+15.10%68,71778.32%
RIVN250620C000125002024-07-12 3:38PM EDT12.508.007.657.95+1.35+20.30%614,63177.69%
RIVN250620C000150002024-07-12 3:20PM EDT15.006.556.356.70+1.00+18.02%12214,21477.10%
RIVN250620C000175002024-07-12 2:38PM EDT17.505.845.305.60+1.44+32.73%15810,35376.34%
RIVN250620C000200002024-07-12 3:45PM EDT20.004.664.504.65+0.95+25.61%3915,05675.93%
RIVN250620C000225002024-07-12 3:13PM EDT22.504.173.853.95+1.17+39.00%2641,80976.27%
RIVN250620C000250002024-07-12 3:13PM EDT25.003.333.153.40+0.72+27.59%1,57675075.61%
RIVN250620C000270002024-07-12 3:13PM EDT27.003.052.823.00+0.80+35.56%2139175.98%
RIVN250620C000300002024-07-12 3:23PM EDT30.002.602.352.56+0.82+46.07%45137576.49%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250620P000025002024-07-09 3:46PM EDT2.500.050.000.100.00-150275101.56%
RIVN250620P000050002024-07-12 1:00PM EDT5.000.230.080.29-0.01-4.17%169,75784.77%
RIVN250620P000075002024-07-12 1:03PM EDT7.500.530.500.60-0.05-8.62%12,19080.08%
RIVN250620P000100002024-07-12 1:33PM EDT10.001.101.091.18-0.12-9.84%8917,73876.07%
RIVN250620P000125002024-07-12 3:25PM EDT12.501.941.942.05-0.24-11.01%401,77373.66%
RIVN250620P000150002024-07-12 3:29PM EDT15.003.023.003.15-0.23-7.08%1015,39371.24%
RIVN250620P000175002024-07-12 1:35PM EDT17.504.254.304.55-0.65-13.27%1223869.95%
RIVN250620P000200002024-07-12 3:16PM EDT20.005.885.806.10-0.67-10.23%72,12868.46%
RIVN250620P000225002024-07-12 1:19PM EDT22.507.557.557.90-0.85-10.12%3026768.24%
RIVN250620P000250002024-07-12 11:39AM EDT25.009.379.459.75-1.63-14.82%2567.51%