U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.44+0.49 (+4.92%)
Al cierre: 04:00PM EDT
10.36 -0.08 (-0.77%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240531C000030002024-05-08 9:35AM EDT3.005.707.357.600.00-12465.63%
RIVN240531C000050002024-05-14 10:37AM EDT5.006.205.355.550.00-11237.50%
RIVN240531C000055002024-05-02 2:58PM EDT5.504.554.805.150.00-33253.13%
RIVN240531C000060002024-05-22 11:38AM EDT6.004.554.354.600.00-2355221.88%
RIVN240531C000065002024-05-23 9:48AM EDT6.503.703.755.000.00-243382.81%
RIVN240531C000070002024-05-22 11:13AM EDT7.003.353.353.600.00-523168.75%
RIVN240531C000075002024-05-24 3:25PM EDT7.502.802.903.05+0.12+4.48%217143.75%
RIVN240531C000080002024-05-24 12:27PM EDT8.002.292.352.64+0.17+8.02%8149132.81%
RIVN240531C000085002024-05-24 2:52PM EDT8.501.951.302.15+0.45+30.00%29408163.28%
RIVN240531C000090002024-05-24 3:53PM EDT9.001.411.451.52+0.37+35.58%3172,74379.69%
RIVN240531C000095002024-05-24 3:52PM EDT9.500.960.981.03+0.30+45.45%46375864.06%
RIVN240531C000100002024-05-24 3:59PM EDT10.000.590.580.60+0.23+63.89%2,5835,71157.42%
RIVN240531C000105002024-05-24 3:59PM EDT10.500.300.290.30+0.10+50.00%7,5254,40956.06%
RIVN240531C000110002024-05-24 3:59PM EDT11.000.130.120.13+0.02+18.18%4,2565,27456.25%
RIVN240531C000115002024-05-24 3:56PM EDT11.500.060.060.070.00-6722,72763.28%
RIVN240531C000120002024-05-24 3:48PM EDT12.000.030.030.04-0.02-40.00%7936,75769.53%
RIVN240531C000125002024-05-24 3:53PM EDT12.500.020.020.04-0.01-33.33%4773,62981.25%
RIVN240531C000130002024-05-24 3:39PM EDT13.000.020.010.03-0.01-33.33%302,32787.50%
RIVN240531C000135002024-05-24 12:25PM EDT13.500.020.020.030.00-14898103.13%
RIVN240531C000140002024-05-24 3:35PM EDT14.000.030.020.030.00-106529115.63%
RIVN240531C000145002024-05-22 10:00AM EDT14.500.030.000.060.00-2239129.69%
RIVN240531C000150002024-05-24 2:43PM EDT15.000.010.010.02-0.01-50.00%6883,278125.00%
RIVN240531C000155002024-05-24 11:57AM EDT15.500.030.000.020.00-3239128.13%
RIVN240531C000160002024-05-22 11:27AM EDT16.000.020.000.030.00-46511143.75%
RIVN240531C000170002024-05-22 11:15AM EDT17.000.020.010.020.00-5339160.94%
RIVN240531C000175002024-05-23 3:02PM EDT17.500.010.000.020.00-1171159.38%
RIVN240531C000180002024-05-24 3:07PM EDT18.000.010.000.01-0.01-50.00%274616156.25%
RIVN240531C000190002024-05-24 1:03PM EDT19.000.010.000.12-0.01-50.00%90348235.94%
RIVN240531C000200002024-05-24 10:34AM EDT20.000.010.000.010.00-117805181.25%
RIVN240531C000225002024-05-22 3:39PM EDT22.500.020.000.010.00-85204206.25%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240531P000040002024-04-22 11:57AM EDT4.000.020.000.000.00-60050.00%
RIVN240531P000045002024-05-15 12:48PM EDT4.500.010.000.120.00--10356.25%
RIVN240531P000050002024-05-16 12:56PM EDT5.000.010.000.040.00-7364262.50%
RIVN240531P000055002024-05-20 9:46AM EDT5.500.010.000.070.00-1240253.13%
RIVN240531P000060002024-05-24 10:40AM EDT6.000.020.000.070.00-1632221.88%
RIVN240531P000065002024-05-24 10:41AM EDT6.500.010.000.010.00-2041,234143.75%
RIVN240531P000070002024-05-24 2:38PM EDT7.000.010.000.010.00-1942125.00%
RIVN240531P000075002024-05-24 3:54PM EDT7.500.010.000.040.00-3782,897129.69%
RIVN240531P000080002024-05-24 3:57PM EDT8.000.020.010.030.00-864,753107.81%
RIVN240531P000085002024-05-24 2:42PM EDT8.500.020.020.04-0.02-50.00%2281,37993.75%
RIVN240531P000090002024-05-24 3:47PM EDT9.000.040.030.04-0.05-55.56%4454,76175.00%
RIVN240531P000095002024-05-24 3:55PM EDT9.500.070.050.06-0.12-63.16%1,5302,81060.94%
RIVN240531P000100002024-05-24 3:59PM EDT10.000.150.140.15-0.24-61.54%5,2764,32656.25%
RIVN240531P000105002024-05-24 3:59PM EDT10.500.360.330.36-0.37-50.68%8901,90654.30%
RIVN240531P000110002024-05-24 3:46PM EDT11.000.750.660.91-0.40-34.78%70586776.17%
RIVN240531P000115002024-05-24 3:08PM EDT11.501.200.901.16-0.19-13.67%22716473.05%
RIVN240531P000120002024-05-24 11:13AM EDT12.001.811.511.83-0.03-1.63%385995.31%
RIVN240531P000125002024-05-24 9:48AM EDT12.502.371.982.140.00-1051103.13%
RIVN240531P000130002024-05-24 2:19PM EDT13.002.652.492.64+0.12+4.74%39071.88%
RIVN240531P000135002024-05-15 9:38AM EDT13.503.002.883.150.00-1217136.72%
RIVN240531P000140002024-05-22 2:02PM EDT14.003.553.403.650.00-2027150.00%
RIVN240531P000145002024-05-23 9:38AM EDT14.504.203.854.250.00-114198.44%
RIVN240531P000150002024-05-17 1:51PM EDT15.004.714.354.750.00-314211.72%
RIVN240531P000155002024-05-23 11:31AM EDT15.505.304.955.150.00-15186.72%
RIVN240531P000160002024-05-02 3:30PM EDT16.006.305.405.750.00-210143.75%
RIVN240531P000170002024-05-09 9:57AM EDT17.006.956.406.700.00-16240.63%
RIVN240531P000175002024-04-19 11:05AM EDT17.508.706.757.100.00-102196.88%