Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-10-09 3:22PM EDT | 2.50 | 8.25 | 8.15 | 8.30 | 0.00 | - | 1 | 421 | 108.59% |
| RIVN251219C00004000 | 2024-10-01 2:21PM EDT | 4.00 | 7.15 | 6.45 | 7.10 | 0.00 | - | - | 39 | 78.81% |
| RIVN251219C00005000 | 2024-10-11 10:46AM EDT | 5.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 45 | 696 | 91.31% |
| RIVN251219C00007500 | 2024-10-09 12:15PM EDT | 7.50 | 4.92 | 4.80 | 4.95 | 0.00 | - | 3 | 327 | 85.79% |
| RIVN251219C00010000 | 2024-10-10 12:38PM EDT | 10.00 | 3.49 | 3.65 | 3.80 | -0.09 | -2.51% | 1 | 2,328 | 81.49% |
| RIVN251219C00012500 | 2024-10-10 3:49PM EDT | 12.50 | 2.92 | 2.84 | 2.93 | +0.14 | +5.04% | 1 | 3,226 | 79.39% |
| RIVN251219C00015000 | 2024-10-11 9:50AM EDT | 15.00 | 2.22 | 2.19 | 2.28 | +0.05 | +2.30% | 34 | 5,100 | 77.59% |
| RIVN251219C00017500 | 2024-10-10 2:21PM EDT | 17.50 | 1.70 | 1.66 | 1.83 | 0.00 | - | 1 | 4,764 | 76.25% |
| RIVN251219C00020000 | 2024-10-11 10:05AM EDT | 20.00 | 1.35 | 1.38 | 1.48 | -0.02 | -1.46% | 201 | 6,552 | 76.56% |
| RIVN251219C00022500 | 2024-10-11 10:41AM EDT | 22.50 | 1.17 | 1.13 | 1.20 | +0.01 | +0.86% | 2 | 1,503 | 76.37% |
| RIVN251219C00025000 | 2024-10-11 10:40AM EDT | 25.00 | 0.95 | 0.92 | 1.00 | 0.00 | - | 3 | 3,788 | 76.22% |
| RIVN251219C00027500 | 2024-10-11 9:40AM EDT | 27.50 | 0.79 | 0.71 | 0.83 | -0.06 | -7.06% | 3 | 1,116 | 75.34% |
| RIVN251219C00030000 | 2024-10-11 10:16AM EDT | 30.00 | 0.68 | 0.65 | 0.71 | 0.00 | - | 2 | 8,844 | 76.47% |
| RIVN251219C00032500 | 2024-10-10 2:23PM EDT | 32.50 | 0.53 | 0.00 | 0.60 | 0.00 | - | 248 | 7,394 | 65.53% |
| RIVN251219C00035000 | 2024-10-10 2:12PM EDT | 35.00 | 0.46 | 0.45 | 0.52 | 0.00 | - | 2 | 1,545 | 76.27% |
| RIVN251219C00037500 | 2024-10-08 2:03PM EDT | 37.50 | 0.46 | 0.39 | 0.46 | 0.00 | - | 5 | 1,429 | 76.66% |
| RIVN251219C00040000 | 2024-10-11 9:30AM EDT | 40.00 | 0.37 | 0.34 | 0.39 | -0.06 | -13.95% | 1 | 7,873 | 76.56% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-10-09 1:05PM EDT | 2.50 | 0.16 | 0.16 | 0.51 | 0.00 | - | 10 | 7,453 | 112.50% |
| RIVN251219P00004000 | 2024-10-11 9:32AM EDT | 4.00 | 0.45 | 0.40 | 0.44 | +0.02 | +4.65% | 60 | 63 | 83.79% |
| RIVN251219P00005000 | 2024-10-10 9:47AM EDT | 5.00 | 0.70 | 0.64 | 0.69 | 0.00 | - | 20 | 18,402 | 79.98% |
| RIVN251219P00007500 | 2024-10-10 11:30AM EDT | 7.50 | 1.62 | 1.54 | 1.70 | 0.00 | - | 10 | 43,110 | 75.68% |
| RIVN251219P00010000 | 2024-10-09 2:24PM EDT | 10.00 | 2.86 | 2.80 | 2.89 | 0.00 | - | 5 | 17,800 | 70.36% |
| RIVN251219P00012500 | 2024-10-07 11:58AM EDT | 12.50 | 4.52 | 4.35 | 4.50 | 0.00 | - | 1 | 4,022 | 67.48% |
| RIVN251219P00015000 | 2024-10-11 10:06AM EDT | 15.00 | 6.15 | 6.15 | 6.35 | +0.10 | +1.65% | 2 | 6,168 | 65.23% |
| RIVN251219P00017500 | 2024-09-16 10:02AM EDT | 17.50 | 6.48 | 8.10 | 8.30 | 0.00 | - | 291 | 4,562 | 61.91% |
| RIVN251219P00020000 | 2024-10-09 10:40AM EDT | 20.00 | 10.23 | 10.25 | 10.40 | 0.00 | - | 500 | 3,030 | 59.52% |
| RIVN251219P00022500 | 2024-10-04 11:22AM EDT | 22.50 | 12.95 | 12.50 | 12.95 | 0.00 | - | 3 | 893 | 62.50% |
| RIVN251219P00025000 | 2024-10-04 9:48AM EDT | 25.00 | 15.15 | 14.80 | 15.55 | 0.00 | - | 4 | 1,763 | 65.87% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 55.37% |
| RIVN251219P00030000 | 2024-10-04 9:37AM EDT | 30.00 | 19.75 | 19.55 | 19.70 | 0.00 | - | 3 | 878 | 52.73% |
| RIVN251219P00032500 | 2024-07-31 12:51PM EDT | 32.50 | 16.97 | 18.60 | 19.35 | 0.00 | - | 13 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-07-31 12:52PM EDT | 35.00 | 19.10 | 20.80 | 21.15 | 0.00 | - | 7 | 380 | 0.00% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 22.55 | 24.00 | 0.00 | - | 5 | 63 | 0.00% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 72.46% |
© 2024 Yahoo. Todos los derechos reservados.