U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
20,004.50 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,326.00 -4.80 (-0.21%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00004000 | 2024-06-12 9:40AM EDT | 4.00 | 8.34 | 7.25 | 9.20 | 0.00 | - | - | 1 | 517.19% |
| RIVN240705C00006000 | 2024-06-25 2:10PM EDT | 6.00 | 5.90 | 4.95 | 6.05 | +0.65 | +12.38% | 3 | 9 | 264.06% |
| RIVN240705C00006500 | 2024-06-21 9:45AM EDT | 6.50 | 3.75 | 4.85 | 5.55 | 0.00 | - | 1 | 1 | 237.50% |
| RIVN240705C00007000 | 2024-06-20 10:33AM EDT | 7.00 | 4.95 | 3.95 | 5.05 | +1.40 | +39.44% | 12 | 18 | 213.28% |
| RIVN240705C00007500 | 2024-06-12 3:57PM EDT | 7.50 | 4.40 | 3.45 | 4.55 | 0.00 | - | 1 | 8 | 189.84% |
| RIVN240705C00008000 | 2024-06-25 12:47PM EDT | 8.00 | 3.75 | 2.95 | 4.05 | +1.33 | +54.96% | 20 | 25 | 167.97% |
| RIVN240705C00008500 | 2024-06-25 3:58PM EDT | 8.50 | 3.50 | 3.40 | 3.55 | +1.10 | +45.83% | 12 | 14 | 103.13% |
| RIVN240705C00009000 | 2024-06-25 11:18AM EDT | 9.00 | 2.81 | 2.85 | 3.05 | +0.61 | +27.73% | 1 | 31 | 127.34% |
| RIVN240705C00009500 | 2024-06-25 2:38PM EDT | 9.50 | 2.52 | 2.30 | 2.57 | +0.82 | +48.24% | 92 | 169 | 114.84% |
| RIVN240705C00010000 | 2024-06-25 3:43PM EDT | 10.00 | 2.05 | 1.86 | 2.22 | +0.73 | +55.30% | 181 | 771 | 86.72% |
| RIVN240705C00010500 | 2024-06-25 3:38PM EDT | 10.50 | 2.12 | 1.49 | 1.87 | +1.16 | +120.83% | 412 | 1,570 | 98.44% |
| RIVN240705C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 1.26 | 1.19 | 1.33 | +0.65 | +106.56% | 654 | 15,381 | 89.06% |
| RIVN240705C00011500 | 2024-06-25 3:57PM EDT | 11.50 | 0.94 | 0.91 | 0.94 | +0.51 | +118.60% | 1,401 | 2,593 | 86.72% |
| RIVN240705C00012000 | 2024-06-25 3:58PM EDT | 12.00 | 0.68 | 0.66 | 0.69 | +0.37 | +119.35% | 3,910 | 26,731 | 87.89% |
| RIVN240705C00012500 | 2024-06-25 3:59PM EDT | 12.50 | 0.48 | 0.45 | 0.49 | +0.26 | +118.18% | 6,090 | 4,691 | 87.70% |
| RIVN240705C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 0.34 | 0.32 | 0.34 | +0.19 | +126.67% | 1,155 | 2,512 | 89.45% |
| RIVN240705C00013500 | 2024-06-25 3:55PM EDT | 13.50 | 0.24 | 0.17 | 0.25 | +0.14 | +140.00% | 455 | 1,551 | 87.89% |
| RIVN240705C00014000 | 2024-06-25 3:53PM EDT | 14.00 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 2,550 | 5,368 | 95.31% |
| RIVN240705C00014500 | 2024-06-25 3:53PM EDT | 14.50 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 745 | 476 | 98.44% |
| RIVN240705C00015000 | 2024-06-25 3:57PM EDT | 15.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 2,205 | 14,368 | 102.34% |
| RIVN240705C00015500 | 2024-06-25 3:58PM EDT | 15.50 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 385 | 107 | 106.25% |
| RIVN240705C00016000 | 2024-06-25 2:58PM EDT | 16.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 93 | 241 | 110.94% |
| RIVN240705C00016500 | 2024-06-25 1:33PM EDT | 16.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 194 | 109 | 110.16% |
| RIVN240705C00017000 | 2024-06-25 3:29PM EDT | 17.00 | 0.05 | 0.02 | 0.12 | +0.04 | +400.00% | 140 | 400 | 132.03% |
| RIVN240705C00018000 | 2024-06-25 3:31PM EDT | 18.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 100 | 104 | 123.44% |
| RIVN240705C00019000 | 2024-06-24 3:14PM EDT | 19.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 11 | 61 | 218.36% |
| RIVN240705C00020000 | 2024-06-25 3:12PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,479 | 131.25% |
| RIVN240705C00022500 | 2024-06-25 3:41PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 527 | 143.75% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705P00005500 | 2024-06-25 1:35PM EDT | 5.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 44 | 303.13% |
| RIVN240705P00006000 | 2024-06-25 3:47PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,534 | 1,547 | 193.75% |
| RIVN240705P00006500 | 2024-06-25 3:30PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 506 | 171.88% |
| RIVN240705P00007000 | 2024-06-25 9:48AM EDT | 7.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 10 | 235 | 228.13% |
| RIVN240705P00007500 | 2024-06-24 10:50AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 599 | 142.19% |
| RIVN240705P00008000 | 2024-06-25 3:56PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 353 | 125.00% |
| RIVN240705P00008500 | 2024-06-25 10:58AM EDT | 8.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 256 | 120.31% |
| RIVN240705P00009000 | 2024-06-25 3:43PM EDT | 9.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 102 | 2,939 | 117.97% |
| RIVN240705P00009500 | 2024-06-25 3:57PM EDT | 9.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 137 | 676 | 103.13% |
| RIVN240705P00010000 | 2024-06-25 3:34PM EDT | 10.00 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 1,004 | 1,787 | 95.31% |
| RIVN240705P00010500 | 2024-06-25 3:54PM EDT | 10.50 | 0.17 | 0.16 | 0.19 | -0.21 | -55.26% | 1,623 | 1,495 | 89.84% |
| RIVN240705P00011000 | 2024-06-25 3:43PM EDT | 11.00 | 0.28 | 0.28 | 0.32 | -0.30 | -51.72% | 959 | 1,457 | 89.06% |
| RIVN240705P00011500 | 2024-06-25 3:55PM EDT | 11.50 | 0.44 | 0.45 | 0.47 | -0.46 | -51.11% | 825 | 1,081 | 85.94% |
| RIVN240705P00012000 | 2024-06-25 3:56PM EDT | 12.00 | 0.68 | 0.68 | 0.72 | -0.59 | -46.46% | 551 | 436 | 85.94% |
| RIVN240705P00012500 | 2024-06-25 3:57PM EDT | 12.50 | 0.99 | 0.94 | 1.02 | -0.85 | -46.20% | 226 | 62 | 83.79% |
| RIVN240705P00013000 | 2024-06-25 3:59PM EDT | 13.00 | 1.36 | 1.35 | 1.38 | -1.41 | -50.90% | 251 | 120 | 88.67% |
| RIVN240705P00013500 | 2024-06-25 3:01PM EDT | 13.50 | 1.79 | 1.65 | 1.99 | +0.11 | +6.55% | 2 | 3 | 99.22% |
| RIVN240705P00014000 | 2024-06-25 10:50AM EDT | 14.00 | 2.53 | 1.97 | 2.45 | -0.54 | -17.59% | 5 | 20 | 95.31% |
| RIVN240705P00014500 | 2024-06-20 11:18AM EDT | 14.50 | 4.06 | 2.42 | 2.88 | 0.00 | - | 1 | 3 | 94.92% |
| RIVN240705P00015000 | 2024-06-25 2:47PM EDT | 15.00 | 3.10 | 2.92 | 3.20 | -0.95 | -23.46% | 3 | 74 | 73.44% |
| RIVN240705P00016000 | 2024-06-20 12:23PM EDT | 16.00 | 5.60 | 4.00 | 4.15 | 0.00 | - | 2 | 4 | 99.22% |
| RIVN240705P00017000 | 2024-05-31 11:36AM EDT | 17.00 | 6.45 | 5.00 | 6.00 | 0.00 | - | 3 | 3 | 220.70% |
© 2024 Yahoo. Todos los derechos reservados.