U.S. markets close in 5 hours 14 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.68-0.43 (-2.35%)
A partir del 10:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN260116C000025002024-07-15 10:23AM EDT2.5015.3915.1017.25-0.46-2.90%10449174.41%
RIVN260116C000050002024-07-12 2:14PM EDT5.0013.9612.9513.400.00-549984.86%
RIVN260116C000075002024-07-12 3:39PM EDT7.5011.9511.1511.550.00-491,57181.54%
RIVN260116C000100002024-07-15 10:07AM EDT10.009.389.6010.00-0.82-8.04%46,84279.54%
RIVN260116C000125002024-07-12 3:24PM EDT12.509.108.308.600.00-1134,47477.51%
RIVN260116C000150002024-07-15 10:25AM EDT15.007.357.207.45-0.50-6.37%619,14676.32%
RIVN260116C000175002024-07-15 9:34AM EDT17.506.396.256.55-0.16-2.44%5367,09775.78%
RIVN260116C000200002024-07-15 10:25AM EDT20.005.695.455.80-0.31-5.17%35621,77975.44%
RIVN260116C000225002024-07-12 3:39PM EDT22.505.304.805.100.00-1,0172,68175.00%
RIVN260116C000250002024-07-15 10:28AM EDT25.004.404.254.55-0.24-5.17%125,13574.93%
RIVN260116C000275002024-07-12 3:24PM EDT27.503.763.804.05-0.54-12.56%15,95174.85%
RIVN260116C000300002024-07-15 10:13AM EDT30.003.503.403.70-0.26-6.91%199,57175.20%
RIVN260116C000325002024-07-12 11:05AM EDT32.502.953.053.30-0.50-14.49%11,26174.90%
RIVN260116C000350002024-07-15 10:04AM EDT35.002.772.773.05-0.53-16.06%1111,79975.42%
RIVN260116C000375002024-07-12 3:52PM EDT37.502.502.393.100.00-343,21176.68%
RIVN260116C000400002024-07-15 10:09AM EDT40.002.262.292.51-0.30-11.72%279,77375.39%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN260116P000025002024-07-09 1:56PM EDT2.500.200.120.200.00-5014,86398.83%
RIVN260116P000050002024-07-15 10:13AM EDT5.000.520.490.61-0.03-5.45%157,98787.89%
RIVN260116P000075002024-07-15 10:13AM EDT7.501.111.061.19-0.05-4.31%1330,99780.42%
RIVN260116P000100002024-07-15 10:11AM EDT10.001.961.902.03+0.09+4.81%3058,97476.51%
RIVN260116P000125002024-07-15 9:39AM EDT12.503.072.933.15+0.19+6.60%555,86273.85%
RIVN260116P000150002024-07-12 3:31PM EDT15.004.454.154.35+0.34+9.02%1126,39470.85%
RIVN260116P000175002024-07-12 3:14PM EDT17.505.485.555.850.00-3,0234,33369.21%
RIVN260116P000200002024-07-12 3:30PM EDT20.007.127.107.40+0.07+1.00%17,18067.16%
RIVN260116P000225002024-07-12 11:45AM EDT22.508.758.859.150.00-162,83766.09%
RIVN260116P000250002024-07-12 2:45PM EDT25.0010.4010.6511.000.00-540664.70%
RIVN260116P000275002024-06-26 10:08AM EDT27.5014.6012.4012.950.00-315862.52%
RIVN260116P000300002024-07-12 11:44AM EDT30.0014.4014.6515.050.00-315163.28%
RIVN260116P000325002024-07-08 3:16PM EDT32.5018.1015.9017.050.00-14156.27%
RIVN260116P000350002024-07-10 1:58PM EDT35.0019.4918.8519.200.00-519560.43%
RIVN260116P000375002024-04-18 9:37AM EDT37.5029.0025.9529.450.00-337137.48%
RIVN260116P000400002024-07-12 1:24PM EDT40.0022.7523.3524.050.00-101061.82%