U.S. markets open in 8 hours 42 minutes
F S&P 500
5,361.50 +33.50 (+0.63%) F Dow Jones
39,851.00 +68.00 (+0.17%) F Nasdaq
18,963.75 +177.00 (+0.94%) E-mini Russell 2000 Index Futur
2,097.50 +8.40 (+0.40%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,375.40 -17.50 (-0.73%)
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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00005500 | 2024-05-20 11:26AM EDT | 5.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628C00007500 | 2024-05-22 11:31AM EDT | 7.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00008500 | 2024-05-21 9:51AM EDT | 8.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-05-20 2:50PM EDT | 9.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00009500 | 2024-05-22 3:52PM EDT | 9.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-05-22 3:57PM EDT | 10.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RIVN240628C00010500 | 2024-05-22 3:51PM EDT | 10.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RIVN240628C00011000 | 2024-05-22 3:58PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| RIVN240628C00011500 | 2024-05-22 3:45PM EDT | 11.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RIVN240628C00012000 | 2024-05-22 3:47PM EDT | 12.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| RIVN240628C00012500 | 2024-05-22 3:57PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RIVN240628C00013000 | 2024-05-22 3:58PM EDT | 13.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| RIVN240628C00013500 | 2024-05-22 3:53PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| RIVN240628C00014000 | 2024-05-22 3:32PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| RIVN240628C00014500 | 2024-05-22 3:34PM EDT | 14.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RIVN240628C00015000 | 2024-05-22 3:58PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| RIVN240628C00016000 | 2024-05-21 3:29PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN240628C00017000 | 2024-05-22 3:36PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| RIVN240628C00020000 | 2024-05-22 3:52PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-05-16 12:38PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240628P00005500 | 2024-05-21 10:42AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240628P00006000 | 2024-05-22 1:59PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RIVN240628P00006500 | 2024-05-22 9:37AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240628P00007000 | 2024-05-22 2:31PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RIVN240628P00007500 | 2024-05-22 10:10AM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIVN240628P00008000 | 2024-05-22 3:29PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| RIVN240628P00008500 | 2024-05-22 3:42PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIVN240628P00009000 | 2024-05-22 3:59PM EDT | 9.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| RIVN240628P00009500 | 2024-05-22 1:54PM EDT | 9.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| RIVN240628P00010000 | 2024-05-22 3:35PM EDT | 10.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| RIVN240628P00010500 | 2024-05-22 3:59PM EDT | 10.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| RIVN240628P00011000 | 2024-05-22 3:27PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN240628P00011500 | 2024-05-22 10:38AM EDT | 11.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240628P00012000 | 2024-05-22 10:42AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628P00012500 | 2024-05-21 1:31PM EDT | 12.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240628P00013500 | 2024-05-14 1:22PM EDT | 13.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240628P00014000 | 2024-05-20 9:53AM EDT | 14.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240628P00015000 | 2024-05-21 1:27PM EDT | 15.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.