Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:45AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00003000 | 2024-04-25 3:12PM EDT | 3.00 | 5.60 | 6.00 | 6.15 | 0.00 | - | 2 | 6 | 248.44% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 5.00 | 3.75 | 4.10 | 4.15 | 0.00 | - | 1 | 0 | 164.06% |
| RIVN240524C00005500 | 2024-04-18 9:37AM EDT | 5.50 | 3.00 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 109.38% |
| RIVN240524C00006000 | 2024-04-26 12:58PM EDT | 6.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 1 | 11 | 128.91% |
| RIVN240524C00007000 | 2024-04-29 11:20AM EDT | 7.00 | 2.45 | 2.21 | 2.31 | 0.00 | - | 80 | 41 | 111.33% |
| RIVN240524C00007500 | 2024-04-29 3:47PM EDT | 7.50 | 2.15 | 1.88 | 1.93 | 0.00 | - | 3 | 6 | 112.50% |
| RIVN240524C00008000 | 2024-04-29 11:57AM EDT | 8.00 | 1.75 | 1.54 | 1.58 | 0.00 | - | 18 | 105 | 109.57% |
| RIVN240524C00008500 | 2024-04-30 11:12AM EDT | 8.50 | 1.25 | 1.24 | 1.28 | -0.21 | -14.38% | 24 | 636 | 107.62% |
| RIVN240524C00009000 | 2024-04-30 11:15AM EDT | 9.00 | 0.99 | 0.99 | 1.02 | -0.15 | -13.16% | 170 | 1,112 | 106.45% |
| RIVN240524C00009500 | 2024-04-30 10:22AM EDT | 9.50 | 0.85 | 0.78 | 0.81 | -0.09 | -9.57% | 127 | 427 | 105.86% |
| RIVN240524C00010000 | 2024-04-30 11:25AM EDT | 10.00 | 0.64 | 0.61 | 0.64 | -0.10 | -13.51% | 58 | 762 | 105.66% |
| RIVN240524C00010500 | 2024-04-29 3:48PM EDT | 10.50 | 0.52 | 0.48 | 0.50 | -0.08 | -13.33% | 24 | 580 | 105.86% |
| RIVN240524C00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.35 | 0.36 | 0.39 | -0.12 | -24.00% | 9 | 642 | 105.27% |
| RIVN240524C00011500 | 2024-04-30 10:30AM EDT | 11.50 | 0.31 | 0.28 | 0.31 | -0.04 | -11.43% | 3 | 493 | 106.25% |
| RIVN240524C00012000 | 2024-04-30 11:22AM EDT | 12.00 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 48 | 468 | 106.64% |
| RIVN240524C00012500 | 2024-04-30 9:30AM EDT | 12.50 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 353 | 108.40% |
| RIVN240524C00013000 | 2024-04-30 11:06AM EDT | 13.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 32 | 393 | 108.20% |
| RIVN240524C00013500 | 2024-04-30 11:10AM EDT | 13.50 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1 | 198 | 111.33% |
| RIVN240524C00014000 | 2024-04-30 11:06AM EDT | 14.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 11 | 184 | 110.55% |
| RIVN240524C00014500 | 2024-04-30 11:01AM EDT | 14.50 | 0.06 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 97 | 110.94% |
| RIVN240524C00015000 | 2024-04-30 10:03AM EDT | 15.00 | 0.09 | 0.05 | 0.08 | +0.01 | +12.50% | 100 | 404 | 114.84% |
| RIVN240524C00015500 | 2024-04-29 1:55PM EDT | 15.50 | 0.04 | 0.04 | 0.07 | -0.02 | -25.00% | 5 | 290 | 117.19% |
| RIVN240524C00016000 | 2024-04-30 10:59AM EDT | 16.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 50 | 101 | 115.63% |
| RIVN240524C00016500 | 2024-04-29 1:58PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 183 | 117.19% |
| RIVN240524C00017000 | 2024-04-30 11:02AM EDT | 17.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 234 | 119.53% |
| RIVN240524C00017500 | 2024-04-30 10:58AM EDT | 17.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 201 | 123.44% |
| RIVN240524C00018000 | 2024-04-30 11:05AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 501 | 125.00% |
| RIVN240524C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 105 | 132.81% |
| RIVN240524C00020000 | 2024-04-30 9:32AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 16 | 135.94% |
| RIVN240524C00021000 | 2024-04-12 2:46PM EDT | 21.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 201 | 2 | 179.69% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-04-19 12:24PM EDT | 4.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 97 | 47 | 205.47% |
| RIVN240524P00005000 | 2024-04-29 2:30PM EDT | 5.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 54 | 866 | 128.13% |
| RIVN240524P00005500 | 2024-04-30 9:50AM EDT | 5.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 1 | 135 | 122.66% |
| RIVN240524P00006000 | 2024-04-29 12:55PM EDT | 6.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 51 | 188 | 115.23% |
| RIVN240524P00006500 | 2024-04-29 3:54PM EDT | 6.50 | 0.12 | 0.12 | 0.14 | 0.00 | - | 10 | 306 | 107.81% |
| RIVN240524P00007000 | 2024-04-30 11:10AM EDT | 7.00 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 5 | 389 | 105.08% |
| RIVN240524P00007500 | 2024-04-29 2:28PM EDT | 7.50 | 0.32 | 0.31 | 0.33 | +0.03 | +11.54% | 5 | 363 | 102.34% |
| RIVN240524P00008000 | 2024-04-30 11:12AM EDT | 8.00 | 0.47 | 0.46 | 0.49 | +0.07 | +17.50% | 3 | 645 | 100.78% |
| RIVN240524P00008500 | 2024-04-30 10:18AM EDT | 8.50 | 0.61 | 0.67 | 0.68 | +0.01 | +1.67% | 13 | 908 | 99.80% |
| RIVN240524P00009000 | 2024-04-30 11:13AM EDT | 9.00 | 0.92 | 0.90 | 0.93 | +0.11 | +13.58% | 6 | 781 | 98.44% |
| RIVN240524P00009500 | 2024-04-29 3:58PM EDT | 9.50 | 1.07 | 1.19 | 1.22 | 0.00 | - | 10 | 1,014 | 97.85% |
| RIVN240524P00010000 | 2024-04-30 9:30AM EDT | 10.00 | 1.39 | 1.52 | 1.56 | +0.01 | +0.72% | 1 | 808 | 98.05% |
| RIVN240524P00010500 | 2024-04-29 3:37PM EDT | 10.50 | 1.74 | 1.88 | 1.93 | 0.00 | - | 3 | 177 | 97.66% |
| RIVN240524P00011000 | 2024-04-29 2:08PM EDT | 11.00 | 2.15 | 2.27 | 2.32 | 0.00 | - | 1 | 157 | 96.88% |
| RIVN240524P00011500 | 2024-04-19 3:21PM EDT | 11.50 | 3.08 | 2.69 | 2.78 | 0.00 | - | 1 | 11 | 99.61% |
| RIVN240524P00012000 | 2024-04-22 11:57AM EDT | 12.00 | 3.55 | 3.10 | 3.20 | 0.00 | - | 4 | 31 | 96.09% |
| RIVN240524P00012500 | 2024-04-30 10:13AM EDT | 12.50 | 3.54 | 3.55 | 3.65 | -0.15 | -4.07% | 40 | 73 | 94.92% |
| RIVN240524P00013000 | 2024-04-29 2:52PM EDT | 13.00 | 3.80 | 4.00 | 4.10 | 0.00 | - | 4 | 26 | 89.84% |
| RIVN240524P00013500 | 2024-04-26 9:54AM EDT | 13.50 | 4.94 | 4.45 | 4.60 | 0.00 | - | 6 | 21 | 87.50% |
| RIVN240524P00014000 | 2024-04-23 10:37AM EDT | 14.00 | 4.95 | 4.95 | 5.05 | 0.00 | - | 21 | 41 | 79.69% |
| RIVN240524P00014500 | 2024-04-22 1:08PM EDT | 14.50 | 5.82 | 5.45 | 5.55 | 0.00 | - | - | 1 | 85.94% |
| RIVN240524P00015000 | 2024-04-29 1:36PM EDT | 15.00 | 5.72 | 5.95 | 6.05 | 0.00 | - | 1 | 17 | 90.63% |
| RIVN240524P00015500 | 2024-04-05 12:07PM EDT | 15.50 | 5.49 | 6.45 | 6.55 | 0.00 | - | 1 | 1 | 95.31% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 6.90 | 7.00 | 0.00 | - | 12 | 12 | 99.22% |
| RIVN240524P00016500 | 2024-04-11 9:42AM EDT | 16.50 | 6.35 | 7.40 | 7.50 | 0.00 | - | - | 3 | 103.13% |
| RIVN240524P00017000 | 2024-04-16 12:08PM EDT | 17.00 | 8.20 | 7.90 | 8.00 | 0.00 | - | - | 0 | 107.81% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.25 | 8.40 | 8.50 | 0.00 | - | - | 0 | 112.50% |
© 2024 Yahoo. Todos los derechos reservados.