U.S. markets open in 8 hours 53 minutes
F S&P 500
5,476.25 -27.75 (-0.50%) F Dow Jones
40,634.00 -164.00 (-0.40%) F Nasdaq
18,736.25 -127.75 (-0.68%) E-mini Russell 2000 Index Futur
2,082.00 -19.00 (-0.90%) Petróleo
66.08 +0.33 (+0.50%) Oro
2,547.70 +4.60 (+0.18%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00005000 | 2024-09-10 9:33AM EDT | 2024-09-20 | 8.20 | 7.20 | 8.30 | -0.45 | -5.20% | 2 | 144 | 334.38% |
| RIVN241018C00005000 | 2024-09-09 1:59PM EDT | 2024-10-18 | 8.45 | 8.20 | 8.30 | 0.00 | - | 7 | 412 | 140.63% |
| RIVN241220C00005000 | 2024-09-09 9:56AM EDT | 2024-12-20 | 8.50 | 8.20 | 8.35 | +0.05 | +0.59% | 1 | 184 | 97.66% |
| RIVN250117C00005000 | 2024-09-10 12:56PM EDT | 2025-01-17 | 8.05 | 7.55 | 8.40 | -0.04 | -0.49% | 4 | 566 | 112.50% |
| RIVN250321C00005000 | 2024-09-10 3:32PM EDT | 2025-03-21 | 8.50 | 8.25 | 8.50 | -0.60 | -6.59% | 1 | 23 | 88.87% |
| RIVN250620C00005000 | 2024-09-10 10:13AM EDT | 2025-06-20 | 8.60 | 8.35 | 8.55 | +0.20 | +2.38% | 1 | 195 | 81.05% |
| RIVN250919C00005000 | 2024-09-10 11:02AM EDT | 2025-09-19 | 8.40 | 7.55 | 8.65 | -0.15 | -1.75% | 1 | 232 | 84.67% |
| RIVN251219C00005000 | 2024-08-30 11:40AM EDT | 2025-12-19 | 9.24 | 8.35 | 8.80 | 0.00 | - | 50 | 389 | 71.48% |
| RIVN260116C00005000 | 2024-09-03 2:28PM EDT | 2026-01-16 | 8.71 | 8.25 | 8.85 | 0.00 | - | 20 | 487 | 67.97% |
| RIVN261218C00005000 | 2024-09-10 2:44PM EDT | 2026-12-18 | 8.99 | 9.00 | 9.30 | -0.16 | -1.75% | 6 | 789 | 75.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00005000 | 2024-09-05 10:10AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,902 | 225.00% |
| RIVN241018P00005000 | 2024-09-04 12:07PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.04 | 0.00 | - | 500 | 33,848 | 143.75% |
| RIVN241220P00005000 | 2024-09-03 10:31AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 3,939 | 95.31% |
| RIVN250117P00005000 | 2024-09-09 2:52PM EDT | 2025-01-17 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 30,734 | 99.22% |
| RIVN250321P00005000 | 2024-08-23 10:26AM EDT | 2025-03-21 | 0.47 | 0.10 | 0.50 | 0.00 | - | 2 | 586 | 106.84% |
| RIVN250620P00005000 | 2024-09-10 2:30PM EDT | 2025-06-20 | 0.23 | 0.15 | 0.36 | +0.01 | +4.55% | 208 | 9,742 | 84.18% |
| RIVN250919P00005000 | 2024-09-04 11:21AM EDT | 2025-09-19 | 0.33 | 0.30 | 0.36 | 0.00 | - | 1 | 502 | 78.71% |
| RIVN251219P00005000 | 2024-09-03 9:52AM EDT | 2025-12-19 | 0.46 | 0.45 | 0.52 | 0.00 | - | 4 | 18,177 | 79.59% |
| RIVN260116P00005000 | 2024-09-04 3:06PM EDT | 2026-01-16 | 0.54 | 0.51 | 0.57 | 0.00 | - | 5 | 58,067 | 80.18% |
| RIVN261218P00005000 | 2024-09-10 9:37AM EDT | 2026-12-18 | 1.00 | 0.88 | 1.02 | +0.01 | +1.01% | 1 | 22,824 | 76.71% |
© 2024 Yahoo. Todos los derechos reservados.