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:10.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00010000 | 2024-09-13 12:31PM EDT | 2024-09-20 | 3.55 | 2.95 | 4.45 | -0.35 | -8.97% | 36 | 12,754 | 207.81% |
| RIVN240927C00010000 | 2024-09-10 9:58AM EDT | 2024-09-27 | 3.42 | 3.50 | 3.60 | 0.00 | - | 5 | 10 | 99.22% |
| RIVN241004C00010000 | 2024-09-13 2:25PM EDT | 2024-10-04 | 3.57 | 3.55 | 3.65 | +0.60 | +20.20% | 5 | 7 | 93.75% |
| RIVN241011C00010000 | 2024-09-09 12:24PM EDT | 2024-10-11 | 3.70 | 3.55 | 4.05 | 0.00 | - | 4 | 5 | 111.91% |
| RIVN241018C00010000 | 2024-09-13 1:42PM EDT | 2024-10-18 | 3.64 | 3.60 | 4.70 | -0.46 | -11.22% | 14 | 3,567 | 135.55% |
| RIVN241220C00010000 | 2024-09-13 3:45PM EDT | 2024-12-20 | 4.11 | 4.10 | 4.15 | -0.27 | -6.16% | 20 | 1,648 | 78.91% |
| RIVN250117C00010000 | 2024-09-13 11:17AM EDT | 2025-01-17 | 4.32 | 4.20 | 4.35 | -0.24 | -5.26% | 35 | 36,509 | 76.66% |
| RIVN250321C00010000 | 2024-09-12 1:06PM EDT | 2025-03-21 | 4.87 | 4.50 | 4.70 | 0.00 | - | 5 | 1,552 | 74.71% |
| RIVN250620C00010000 | 2024-09-12 9:51AM EDT | 2025-06-20 | 5.00 | 4.80 | 5.10 | -0.10 | -1.96% | 1 | 8,684 | 71.58% |
| RIVN250919C00010000 | 2024-09-09 11:34AM EDT | 2025-09-19 | 5.46 | 5.05 | 5.45 | 0.00 | - | 1 | 1,785 | 69.73% |
| RIVN251219C00010000 | 2024-09-13 3:22PM EDT | 2025-12-19 | 5.75 | 5.55 | 5.80 | -0.03 | -0.52% | 3 | 2,095 | 71.92% |
| RIVN260116C00010000 | 2024-09-13 3:27PM EDT | 2026-01-16 | 5.70 | 5.65 | 5.85 | -0.41 | -6.71% | 1 | 6,988 | 71.48% |
| RIVN261218C00010000 | 2024-09-13 2:00PM EDT | 2026-12-18 | 6.90 | 6.70 | 6.90 | -0.17 | -2.40% | 31 | 2,602 | 72.80% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00010000 | 2024-09-13 3:25PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 533 | 21,938 | 117.19% |
| RIVN240927P00010000 | 2024-09-13 11:07AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 20 | 146 | 99.22% |
| RIVN241004P00010000 | 2024-09-13 3:03PM EDT | 2024-10-04 | 0.06 | 0.04 | 0.07 | 0.00 | - | 51 | 278 | 81.64% |
| RIVN241011P00010000 | 2024-09-13 3:42PM EDT | 2024-10-11 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 12 | 60 | 77.34% |
| RIVN241018P00010000 | 2024-09-13 3:33PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.17 | 0.00 | - | 24 | 34,738 | 78.52% |
| RIVN241025P00010000 | 2024-09-10 12:59PM EDT | 2024-10-25 | 0.25 | 0.14 | 0.17 | 0.00 | - | 41 | 43 | 73.63% |
| RIVN241220P00010000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 0.54 | 0.52 | 0.55 | +0.02 | +3.85% | 137 | 14,152 | 73.73% |
| RIVN250117P00010000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 0.67 | 0.66 | 0.69 | +0.02 | +3.08% | 90 | 53,090 | 71.97% |
| RIVN250321P00010000 | 2024-09-11 12:18PM EDT | 2025-03-21 | 1.05 | 0.95 | 1.01 | 0.00 | - | 1 | 22,094 | 70.31% |
| RIVN250620P00010000 | 2024-09-10 3:09PM EDT | 2025-06-20 | 1.50 | 1.33 | 1.42 | 0.00 | - | 3,053 | 26,621 | 69.43% |
| RIVN250919P00010000 | 2024-09-10 2:39PM EDT | 2025-09-19 | 1.79 | 1.64 | 1.70 | 0.00 | - | 65 | 5,333 | 67.72% |
| RIVN251219P00010000 | 2024-09-11 2:06PM EDT | 2025-12-19 | 2.04 | 1.99 | 2.12 | 0.00 | - | 3 | 17,781 | 69.29% |
| RIVN260116P00010000 | 2024-09-13 10:27AM EDT | 2026-01-16 | 2.14 | 2.06 | 2.22 | +0.08 | +3.88% | 1 | 60,259 | 69.09% |
| RIVN261218P00010000 | 2024-09-13 3:00PM EDT | 2026-12-18 | 3.05 | 2.95 | 3.20 | 0.00 | - | 14 | 6,723 | 68.97% |
© 2024 Yahoo. Todos los derechos reservados.