U.S. markets close in 2 hours 34 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.67-0.21 (-1.93%)
A partir del 01:26PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:20.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240621C000200002024-06-13 1:35PM EDT2024-06-210.010.000.000.00-5422,09950.00%
RIVN240628C000200002024-06-17 10:43AM EDT2024-06-280.010.000.03-0.01-50.00%24722150.00%
RIVN240705C000200002024-06-14 10:06AM EDT2024-07-050.060.010.140.00-2439153.91%
RIVN240712C000200002024-06-13 12:13PM EDT2024-07-120.030.010.040.00-40200110.16%
RIVN240719C000200002024-06-17 11:05AM EDT2024-07-190.030.030.05-0.02-40.00%24,988104.69%
RIVN240726C000200002024-06-17 11:36AM EDT2024-07-260.030.020.06-0.05-62.50%512695.31%
RIVN240816C000200002024-06-17 1:11PM EDT2024-08-160.130.120.14-0.03-18.75%254,77395.70%
RIVN240920C000200002024-06-17 12:37PM EDT2024-09-200.250.230.26-0.04-13.79%286,74888.28%
RIVN241018C000200002024-06-17 12:51PM EDT2024-10-180.350.350.38-0.09-20.45%75,21786.33%
RIVN241220C000200002024-06-17 12:40PM EDT2024-12-200.640.620.64-0.05-7.25%2175883.01%
RIVN250117C000200002024-06-17 12:54PM EDT2025-01-170.720.700.73-0.05-6.49%8129,69280.86%
RIVN250321C000200002024-06-17 12:49PM EDT2025-03-211.000.951.01-0.05-4.76%390079.79%
RIVN250620C000200002024-06-14 11:40AM EDT2025-06-201.521.381.440.00-1435,17480.42%
RIVN250919C000200002024-06-14 11:11AM EDT2025-09-191.901.611.760.00-633,07778.08%
RIVN251219C000200002024-06-14 1:56PM EDT2025-12-192.151.992.120.00-205,34178.61%
RIVN260116C000200002024-06-17 12:33PM EDT2026-01-162.202.092.21-0.01-0.45%2612,51478.47%
RIVN261218C000200002024-06-17 10:00AM EDT2026-12-183.493.203.35+0.14+4.18%192,65679.15%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240621P000200002024-06-14 9:49AM EDT2024-06-218.959.209.350.00-2673243.75%
RIVN240712P000200002024-06-03 3:24PM EDT2024-07-128.749.259.350.00-11107.03%
RIVN240719P000200002024-06-10 1:03PM EDT2024-07-198.289.259.350.00-11495.31%
RIVN240816P000200002024-06-14 11:52AM EDT2024-08-169.159.309.400.00-256570.31%
RIVN240920P000200002024-06-13 1:19PM EDT2024-09-208.969.359.450.00-302,07667.97%
RIVN241018P000200002024-06-10 9:47AM EDT2024-10-188.809.459.550.00-224471.29%
RIVN241220P000200002024-06-13 1:19PM EDT2024-12-209.249.609.700.00-303867.87%
RIVN250117P000200002024-06-12 1:48PM EDT2025-01-178.609.659.750.00-221,32365.92%
RIVN250620P000200002024-06-03 10:35AM EDT2025-06-2010.1010.1010.250.00-1165.53%
RIVN251219P000200002024-05-21 10:48AM EDT2025-12-1911.1010.5510.750.00-13,13564.01%
RIVN260116P000200002024-06-17 11:34AM EDT2026-01-1610.6510.6010.85+0.75+7.58%107,13263.97%
RIVN261218P000200002024-05-15 1:50PM EDT2026-12-1811.4010.9011.450.00-114,62357.91%