U.S. markets open in 1 hour 20 minutes
F S&P 500
5,141.50 -5.50 (-0.11%) F Dow Jones
38,521.00 -38.00 (-0.10%) F Nasdaq
17,877.75 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,018.20 -8.90 (-0.44%) Petróleo
82.94 +0.31 (+0.38%) Oro
2,323.00 -34.70 (-1.47%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00003000 | 2024-04-24 1:46PM EDT | 3.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RIVN240531C00005500 | 2024-04-11 1:30PM EDT | 5.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RIVN240531C00006000 | 2024-04-22 3:39PM EDT | 6.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| RIVN240531C00006500 | 2024-04-16 3:50PM EDT | 6.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RIVN240531C00007000 | 2024-04-29 9:43AM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| RIVN240531C00007500 | 2024-04-29 9:41AM EDT | 7.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| RIVN240531C00008000 | 2024-04-29 2:57PM EDT | 8.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 94 | 150 | 0.00% |
| RIVN240531C00008500 | 2024-04-29 3:46PM EDT | 8.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 36 | 523 | 0.00% |
| RIVN240531C00009000 | 2024-04-29 3:59PM EDT | 9.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 337 | 1,904 | 0.00% |
| RIVN240531C00009500 | 2024-04-29 3:07PM EDT | 9.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 28 | 660 | 1.56% |
| RIVN240531C00010000 | 2024-04-29 3:54PM EDT | 10.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 141 | 427 | 6.25% |
| RIVN240531C00010500 | 2024-04-29 2:44PM EDT | 10.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 269 | 477 | 12.50% |
| RIVN240531C00011000 | 2024-04-29 3:11PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 702 | 966 | 12.50% |
| RIVN240531C00011500 | 2024-04-29 3:37PM EDT | 11.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 221 | 25.00% |
| RIVN240531C00012000 | 2024-04-29 3:23PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 68 | 545 | 25.00% |
| RIVN240531C00012500 | 2024-04-29 1:38PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 381 | 25.00% |
| RIVN240531C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 286 | 25.00% |
| RIVN240531C00013500 | 2024-04-29 3:18PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 220 | 25.00% |
| RIVN240531C00014000 | 2024-04-29 1:36PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 130 | 25.00% |
| RIVN240531C00014500 | 2024-04-29 3:39PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 50.00% |
| RIVN240531C00015000 | 2024-04-29 2:00PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 220 | 388 | 50.00% |
| RIVN240531C00015500 | 2024-04-29 12:45PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 213 | 158 | 50.00% |
| RIVN240531C00016000 | 2024-04-29 2:37PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 367 | 252 | 50.00% |
| RIVN240531C00017000 | 2024-04-29 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 140 | 50.00% |
| RIVN240531C00017500 | 2024-04-29 2:42PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 160 | 50.00% |
| RIVN240531C00018000 | 2024-04-29 12:33PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 257 | 50.00% |
| RIVN240531C00019000 | 2024-04-29 10:52AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 237 | 50.00% |
| RIVN240531C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00004000 | 2024-04-22 11:57AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 55 | 50.00% |
| RIVN240531P00005000 | 2024-04-29 2:45PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 311 | 50.00% |
| RIVN240531P00005500 | 2024-04-29 10:27AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| RIVN240531P00006000 | 2024-04-24 12:02PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 621 | 50.00% |
| RIVN240531P00006500 | 2024-04-29 1:48PM EDT | 6.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,514 | 25.00% |
| RIVN240531P00007000 | 2024-04-29 1:29PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 803 | 25.00% |
| RIVN240531P00007500 | 2024-04-29 3:12PM EDT | 7.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 658 | 25.00% |
| RIVN240531P00008000 | 2024-04-29 3:59PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 96 | 461 | 12.50% |
| RIVN240531P00008500 | 2024-04-29 12:39PM EDT | 8.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 488 | 12.50% |
| RIVN240531P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 590 | 6.25% |
| RIVN240531P00009500 | 2024-04-29 3:59PM EDT | 9.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 43 | 405 | 0.00% |
| RIVN240531P00010000 | 2024-04-29 10:57AM EDT | 10.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| RIVN240531P00010500 | 2024-04-29 1:25PM EDT | 10.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| RIVN240531P00011000 | 2024-04-29 2:17PM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| RIVN240531P00011500 | 2024-04-22 2:57PM EDT | 11.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RIVN240531P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| RIVN240531P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RIVN240531P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RIVN240531P00013500 | 2024-04-12 10:10AM EDT | 13.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RIVN240531P00014000 | 2024-04-22 9:49AM EDT | 14.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| RIVN240531P00014500 | 2024-04-29 3:35PM EDT | 14.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN240531P00016000 | 2024-04-26 9:32AM EDT | 16.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RIVN240531P00017000 | 2024-04-18 10:10AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 17.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.