Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:25.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241011C00025000 | 2024-10-09 3:26PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 437.50% |
| RIVN241018C00025000 | 2024-10-08 1:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,979 | 225.00% |
| RIVN241101C00025000 | 2024-09-13 3:40PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 146.88% |
| RIVN241115C00025000 | 2024-10-09 11:52AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 71 | 183.20% |
| RIVN241220C00025000 | 2024-10-09 3:23PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.15 | 0.00 | - | 22 | 4,870 | 109.38% |
| RIVN250117C00025000 | 2024-10-10 1:08PM EDT | 2025-01-17 | 0.08 | 0.08 | 0.29 | -0.01 | -11.11% | 13 | 16,160 | 104.49% |
| RIVN250321C00025000 | 2024-10-10 1:28PM EDT | 2025-03-21 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 5 | 426 | 82.23% |
| RIVN250620C00025000 | 2024-10-10 3:18PM EDT | 2025-06-20 | 0.41 | 0.40 | 0.42 | -0.01 | -2.38% | 13 | 16,898 | 78.81% |
| RIVN250919C00025000 | 2024-10-10 1:35PM EDT | 2025-09-19 | 0.66 | 0.59 | 0.67 | -0.08 | -10.81% | 7 | 668 | 76.07% |
| RIVN251219C00025000 | 2024-10-07 9:49AM EDT | 2025-12-19 | 0.95 | 0.69 | 0.96 | 0.00 | - | 1 | 3,788 | 73.54% |
| RIVN260116C00025000 | 2024-10-10 2:40PM EDT | 2026-01-16 | 1.00 | 1.00 | 1.23 | -0.08 | -7.41% | 13 | 5,304 | 78.96% |
| RIVN261218C00025000 | 2024-10-09 11:35AM EDT | 2026-12-18 | 2.20 | 1.87 | 2.70 | 0.00 | - | 1 | 584 | 80.71% |
| RIVN270115C00025000 | 2024-10-10 3:46PM EDT | 2027-01-15 | 2.10 | 2.03 | 2.22 | -0.20 | -8.70% | 35 | 2,537 | 76.68% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241011P00025000 | 2024-10-04 10:01AM EDT | 2024-10-11 | 15.00 | 13.85 | 14.80 | 0.00 | - | 1 | 3 | 603.13% |
| RIVN241018P00025000 | 2024-08-23 1:26PM EDT | 2024-10-18 | 11.02 | 12.90 | 13.35 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN241220P00025000 | 2024-09-19 11:47AM EDT | 2024-12-20 | 11.70 | 14.65 | 14.80 | 0.00 | - | 1 | 3 | 100.78% |
| RIVN250117P00025000 | 2024-10-10 3:53PM EDT | 2025-01-17 | 14.78 | 14.65 | 15.00 | +0.61 | +4.30% | 710 | 744 | 90.23% |
| RIVN250321P00025000 | 2024-10-01 2:44PM EDT | 2025-03-21 | 14.40 | 14.70 | 14.80 | 0.00 | - | 2 | 18 | 53.13% |
| RIVN250620P00025000 | 2024-10-10 3:53PM EDT | 2025-06-20 | 14.83 | 14.75 | 14.90 | +0.18 | +1.23% | 10 | 11 | 56.84% |
| RIVN250919P00025000 | 2024-10-04 10:14AM EDT | 2025-09-19 | 15.15 | 14.85 | 15.00 | 0.00 | - | 1 | 52 | 56.45% |
| RIVN251219P00025000 | 2024-10-04 9:48AM EDT | 2025-12-19 | 15.15 | 14.55 | 15.55 | 0.00 | - | 4 | 1,763 | 56.25% |
| RIVN260116P00025000 | 2024-10-08 1:08PM EDT | 2026-01-16 | 15.00 | 15.00 | 15.15 | 0.00 | - | 1 | 428 | 55.57% |
| RIVN261218P00025000 | 2024-10-01 2:41PM EDT | 2026-12-18 | 15.35 | 14.80 | 16.00 | 0.00 | - | 3 | 57 | 50.78% |
| RIVN270115P00025000 | 2024-10-08 10:14AM EDT | 2027-01-15 | 15.45 | 14.60 | 15.80 | 0.00 | - | 40 | 31 | 58.15% |
© 2024 Yahoo. Todos los derechos reservados.