U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.07-1.38 (-12.05%)
Al cierre: 04:00PM EST
10.14 +0.07 (+0.70%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240621C000025002024-02-23 10:22AM EST2.507.807.507.75-1.20-13.33%4114137.50%
RIVN240621C000050002024-02-23 3:52PM EST5.005.455.105.45-1.05-16.15%1972,432100.20%
RIVN240621C000075002024-02-23 3:46PM EST7.503.503.303.45-1.00-22.22%3028192.77%
RIVN240621C000100002024-02-23 3:59PM EST10.002.042.002.03-0.83-28.92%2,1602,39388.28%
RIVN240621C000125002024-02-23 3:59PM EST12.501.201.161.20-0.54-31.03%1,6673,13386.82%
RIVN240621C000150002024-02-23 3:59PM EST15.000.730.720.73-0.33-31.13%56,40536,74288.09%
RIVN240621C000175002024-02-23 3:58PM EST17.500.470.450.49-0.16-25.40%2,74511,07490.04%
RIVN240621C000200002024-02-23 3:59PM EST20.000.320.310.40-0.10-23.81%1,31613,50994.92%
RIVN240621C000225002024-02-23 3:46PM EST22.500.230.200.26-0.06-20.69%3166,87694.63%
RIVN240621C000250002024-02-23 3:53PM EST25.000.170.150.21-0.01-5.56%1,10713,07797.85%
RIVN240621C000275002024-02-23 3:34PM EST27.500.120.100.16-0.01-7.69%3533,00898.83%
RIVN240621C000300002024-02-23 3:59PM EST30.000.090.080.10+0.01+12.50%74312,53498.44%
RIVN240621C000325002024-02-23 2:26PM EST32.500.070.040.11+0.01+16.67%946,117101.17%
RIVN240621C000350002024-02-23 1:00PM EST35.000.060.040.08+0.02+50.00%127,041102.34%
RIVN240621C000375002024-02-23 3:57PM EST37.500.050.050.07+0.02+66.67%333,173107.03%
RIVN240621C000400002024-02-23 3:46PM EST40.000.030.030.040.00-37415,035103.13%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240621P000025002024-02-23 12:15PM EST2.500.020.010.04-0.01-33.33%32,236120.31%
RIVN240621P000050002024-02-23 3:54PM EST5.000.190.180.20+0.07+58.33%1,5749,02398.05%
RIVN240621P000075002024-02-23 3:59PM EST7.500.700.680.70+0.26+59.09%2,8245,20085.55%
RIVN240621P000100002024-02-23 3:59PM EST10.001.761.761.79+0.50+39.68%1,91324,25080.57%
RIVN240621P000125002024-02-23 3:51PM EST12.503.403.403.45+0.82+31.78%90621,33678.52%
RIVN240621P000150002024-02-23 3:50PM EST15.005.435.405.50+1.03+23.41%64232,37777.25%
RIVN240621P000175002024-02-23 3:56PM EST17.507.617.607.85+1.21+18.91%37420,50278.32%
RIVN240621P000200002024-02-23 3:56PM EST20.009.999.9510.30+1.21+13.78%1683,91081.64%
RIVN240621P000225002024-02-23 3:59PM EST22.5012.4312.4012.60+1.03+9.04%133,06175.00%
RIVN240621P000250002024-02-23 3:59PM EST25.0014.9214.8515.05+1.32+9.71%412,19068.75%
RIVN240621P000275002024-02-23 3:41PM EST27.5017.2717.3517.65+1.30+8.14%2340189.06%
RIVN240621P000300002024-02-23 10:25AM EST30.0019.8519.6020.20+1.08+5.75%12132121.09%
RIVN240621P000325002024-01-12 2:10PM EST32.5014.5815.8516.200.00-54190.00%
RIVN240621P000350002024-01-29 2:04PM EST35.0019.2024.6525.250.00-1089.06%
RIVN240621P000375002023-11-10 10:04AM EST37.5021.5018.4518.850.00-100.00%
RIVN240621P000400002023-12-29 12:39PM EST40.0017.0323.5524.150.00-110.00%