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:17.50
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913C00017500 | 2024-09-11 3:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,648 | 137.50% |
| RIVN240920C00017500 | 2024-09-12 2:48PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 139 | 11,608 | 79.69% |
| RIVN240927C00017500 | 2024-09-12 3:45PM EDT | 2024-09-27 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 100 | 258 | 69.53% |
| RIVN241004C00017500 | 2024-09-10 10:48AM EDT | 2024-10-04 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 79 | 69.53% |
| RIVN241011C00017500 | 2024-09-12 2:29PM EDT | 2024-10-11 | 0.19 | 0.13 | 0.19 | +0.01 | +5.56% | 43 | 250 | 68.75% |
| RIVN241018C00017500 | 2024-09-12 3:37PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 201 | 6,484 | 67.58% |
| RIVN241220C00017500 | 2024-09-12 11:21AM EDT | 2024-12-20 | 0.89 | 0.87 | 0.90 | -0.11 | -11.00% | 149 | 4,870 | 71.19% |
| RIVN250117C00017500 | 2024-09-12 2:56PM EDT | 2025-01-17 | 1.09 | 1.00 | 1.26 | -0.06 | -5.22% | 79 | 9,601 | 71.19% |
| RIVN250321C00017500 | 2024-09-12 3:57PM EDT | 2025-03-21 | 1.60 | 1.36 | 1.60 | -0.09 | -5.33% | 71 | 4,422 | 67.53% |
| RIVN250620C00017500 | 2024-09-12 11:40AM EDT | 2025-06-20 | 2.23 | 2.06 | 2.37 | +0.11 | +5.19% | 2 | 10,168 | 71.09% |
| RIVN250919C00017500 | 2024-09-11 3:42PM EDT | 2025-09-19 | 2.72 | 2.50 | 2.64 | 0.00 | - | 10 | 2,965 | 68.24% |
| RIVN251219C00017500 | 2024-09-11 3:20PM EDT | 2025-12-19 | 3.05 | 2.94 | 3.15 | 0.00 | - | 2 | 4,768 | 68.87% |
| RIVN260116C00017500 | 2024-09-12 3:07PM EDT | 2026-01-16 | 3.23 | 3.05 | 3.25 | -0.05 | -1.52% | 20 | 10,338 | 68.56% |
| RIVN261218C00017500 | 2024-09-12 2:47PM EDT | 2026-12-18 | 4.53 | 4.05 | 4.70 | +0.48 | +11.85% | 12 | 1,103 | 67.97% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913P00017500 | 2024-09-12 10:49AM EDT | 2024-09-13 | 3.70 | 2.95 | 4.60 | 0.00 | - | 1 | 20 | 485.55% |
| RIVN240920P00017500 | 2024-09-12 2:34PM EDT | 2024-09-20 | 3.55 | 3.65 | 3.85 | -0.10 | -2.74% | 1,001 | 10,907 | 102.34% |
| RIVN240927P00017500 | 2024-09-11 10:15AM EDT | 2024-09-27 | 4.50 | 3.75 | 4.70 | 0.00 | - | 10 | 8 | 132.23% |
| RIVN241004P00017500 | 2024-09-10 11:54AM EDT | 2024-10-04 | 4.70 | 3.75 | 3.90 | 0.00 | - | 10 | 20 | 58.20% |
| RIVN241018P00017500 | 2024-09-10 2:07PM EDT | 2024-10-18 | 4.55 | 3.90 | 4.00 | 0.00 | - | 3 | 4,474 | 63.09% |
| RIVN241220P00017500 | 2024-09-11 11:30AM EDT | 2024-12-20 | 4.80 | 4.45 | 4.55 | 0.00 | - | 11 | 614 | 64.70% |
| RIVN250117P00017500 | 2024-09-12 2:28PM EDT | 2025-01-17 | 4.50 | 4.60 | 4.75 | -0.70 | -13.46% | 11 | 14,512 | 63.33% |
| RIVN250321P00017500 | 2024-09-12 2:02PM EDT | 2025-03-21 | 4.95 | 5.00 | 5.15 | -0.30 | -5.71% | 10 | 3,643 | 62.70% |
| RIVN250620P00017500 | 2024-09-10 10:41AM EDT | 2025-06-20 | 5.84 | 5.50 | 5.65 | 0.00 | - | 1 | 802 | 62.31% |
| RIVN250919P00017500 | 2024-09-12 9:30AM EDT | 2025-09-19 | 6.01 | 5.85 | 6.10 | +0.33 | +5.81% | 1 | 39 | 61.47% |
| RIVN251219P00017500 | 2024-08-14 2:09PM EDT | 2025-12-19 | 6.60 | 6.25 | 6.55 | 0.00 | - | 291 | 4,556 | 62.01% |
| RIVN260116P00017500 | 2024-09-04 10:19AM EDT | 2026-01-16 | 6.67 | 6.40 | 6.65 | 0.00 | - | 2 | 4,461 | 62.21% |
| RIVN261218P00017500 | 2024-08-30 3:18PM EDT | 2026-12-18 | 7.49 | 7.45 | 7.85 | 0.00 | - | 7 | 3,254 | 61.72% |
© 2024 Yahoo. Todos los derechos reservados.