U.S. markets closed
F S&P 500
5,058.00 -9.00 (-0.18%) F Dow Jones
37,993.00 0.00 (0.00%) F Nasdaq
17,501.75 -69.50 (-0.40%) E-mini Russell 2000 Index Futur
1,982.80 -2.80 (-0.14%) Petróleo
81.18 -0.75 (-0.92%) Oro
2,296.40 -6.50 (-0.28%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-04-29 9:39AM EDT | 2.50 | 6.88 | 6.10 | 6.70 | 0.00 | - | 1 | 18 | 50.00% |
| RIVN240719C00005000 | 2024-04-29 1:28PM EDT | 5.00 | 4.55 | 3.85 | 4.20 | 0.00 | - | 4 | 64 | 93.36% |
| RIVN240719C00007500 | 2024-04-29 3:16PM EDT | 7.50 | 2.60 | 1.84 | 2.68 | 0.00 | - | 6 | 1,123 | 95.90% |
| RIVN240719C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 1.07 | 1.06 | 1.07 | -0.24 | -18.32% | 433 | 13,697 | 88.77% |
| RIVN240719C00012500 | 2024-04-30 3:28PM EDT | 12.50 | 0.52 | 0.49 | 0.51 | -0.09 | -14.75% | 304 | 18,096 | 88.48% |
| RIVN240719C00015000 | 2024-04-30 3:44PM EDT | 15.00 | 0.26 | 0.25 | 0.28 | -0.05 | -16.13% | 31 | 6,658 | 91.60% |
| RIVN240719C00017500 | 2024-04-30 3:26PM EDT | 17.50 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 111 | 7,009 | 95.31% |
| RIVN240719C00020000 | 2024-04-29 3:39PM EDT | 20.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 21 | 3,519 | 99.22% |
| RIVN240719C00022500 | 2024-04-29 11:38AM EDT | 22.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 74 | 1,064 | 101.95% |
| RIVN240719C00025000 | 2024-04-30 12:15PM EDT | 25.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 244 | 941 | 107.81% |
| RIVN240719C00027500 | 2024-04-29 2:11PM EDT | 27.50 | 0.04 | 0.03 | 0.19 | 0.00 | - | 104 | 542 | 128.91% |
| RIVN240719C00030000 | 2024-04-26 12:38PM EDT | 30.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 932 | 114.84% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-04-29 10:11AM EDT | 2.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 84 | 211 | 175.00% |
| RIVN240719P00005000 | 2024-04-29 3:57PM EDT | 5.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 10 | 1,715 | 99.80% |
| RIVN240719P00007500 | 2024-04-30 2:35PM EDT | 7.50 | 0.72 | 0.73 | 0.76 | +0.05 | +7.46% | 39 | 8,788 | 87.70% |
| RIVN240719P00010000 | 2024-04-30 1:00PM EDT | 10.00 | 2.01 | 2.05 | 2.07 | +0.15 | +8.06% | 3 | 13,646 | 82.42% |
| RIVN240719P00012500 | 2024-04-29 3:01PM EDT | 12.50 | 3.68 | 3.95 | 4.05 | 0.00 | - | 2 | 16,056 | 81.05% |
| RIVN240719P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 6.00 | 6.20 | 6.30 | 0.00 | - | 1 | 633 | 78.91% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 17.50 | 8.55 | 8.10 | 9.15 | +0.21 | +2.52% | 10 | 5,308 | 68.75% |
| RIVN240719P00020000 | 2024-04-25 12:45PM EDT | 20.00 | 11.50 | 10.55 | 11.65 | 0.00 | - | 2 | 12 | 50.00% |
| RIVN240719P00022500 | 2024-03-20 10:00AM EDT | 22.50 | 11.47 | 13.65 | 14.10 | 0.00 | - | 3 | 0 | 135.35% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.