U.S. markets open in 5 hours 33 minutes
F S&P 500
5,052.25 -14.75 (-0.29%) F Dow Jones
37,947.00 -46.00 (-0.12%) F Nasdaq
17,469.50 -101.75 (-0.58%) E-mini Russell 2000 Index Futur
1,979.90 -5.70 (-0.29%) Petróleo
80.77 -1.16 (-1.42%) Oro
2,294.40 -8.50 (-0.37%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-04-19 9:30AM EDT | 2.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517C00005000 | 2024-04-30 1:44PM EDT | 5.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 6.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240517C00006500 | 2024-04-30 12:34PM EDT | 6.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517C00007000 | 2024-04-30 12:01PM EDT | 7.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240517C00007500 | 2024-04-30 2:52PM EDT | 7.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| RIVN240517C00008000 | 2024-04-30 3:41PM EDT | 8.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RIVN240517C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| RIVN240517C00009000 | 2024-04-30 3:56PM EDT | 9.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| RIVN240517C00009500 | 2024-04-30 3:54PM EDT | 9.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 12.50% |
| RIVN240517C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,354 | 0 | 12.50% |
| RIVN240517C00010500 | 2024-04-30 3:54PM EDT | 10.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,435 | 0 | 25.00% |
| RIVN240517C00011000 | 2024-04-30 3:40PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| RIVN240517C00011500 | 2024-04-30 1:56PM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RIVN240517C00012000 | 2024-04-30 3:25PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| RIVN240517C00012500 | 2024-04-30 3:31PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| RIVN240517C00013000 | 2024-04-30 11:38AM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN240517C00013500 | 2024-04-29 9:49AM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240517C00014000 | 2024-04-30 10:56AM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIVN240517C00014500 | 2024-04-30 3:33PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| RIVN240517C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| RIVN240517C00016000 | 2024-04-30 10:57AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240517C00017000 | 2024-04-30 10:56AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN240517C00017500 | 2024-04-30 3:29PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIVN240517C00020000 | 2024-04-30 3:02PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIVN240517C00022500 | 2024-04-30 2:38PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIVN240517C00025000 | 2024-04-29 10:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RIVN240517C00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240517C00030000 | 2024-04-29 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-04-22 1:44PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240517P00004500 | 2024-04-23 2:45PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240517P00005000 | 2024-04-30 2:50PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN240517P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240517P00006000 | 2024-04-30 1:39PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240517P00006500 | 2024-04-30 3:57PM EDT | 6.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RIVN240517P00007000 | 2024-04-30 3:49PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| RIVN240517P00007500 | 2024-04-30 3:29PM EDT | 7.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| RIVN240517P00008000 | 2024-04-30 3:38PM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RIVN240517P00008500 | 2024-04-30 3:48PM EDT | 8.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| RIVN240517P00009000 | 2024-04-30 3:54PM EDT | 9.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| RIVN240517P00009500 | 2024-04-30 3:15PM EDT | 9.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240517P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| RIVN240517P00010500 | 2024-04-30 2:26PM EDT | 10.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIVN240517P00011000 | 2024-04-30 1:55PM EDT | 11.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RIVN240517P00011500 | 2024-04-30 3:12PM EDT | 11.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIVN240517P00012000 | 2024-04-29 9:54AM EDT | 12.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240517P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240517P00013000 | 2024-04-25 2:54PM EDT | 13.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240517P00014500 | 2024-04-30 10:17AM EDT | 14.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00015000 | 2024-04-30 11:26AM EDT | 15.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RIVN240517P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 20.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 22.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 25.00 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00030000 | 2024-03-25 2:20PM EDT | 30.00 | 19.35 | 21.10 | 21.20 | 0.00 | - | 24 | 0 | 261.72% |
© 2024 Yahoo. Todos los derechos reservados.