U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,994.50 +67.25 (+0.34%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,337.60 -2.00 (-0.09%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-28 10:19AM EDT | 3.00 | 10.80 | 9.45 | 12.50 | +1.35 | +14.29% | 6 | 21 | 525.78% |
| RIVN240726C00005500 | 2024-06-28 12:53PM EDT | 5.50 | 8.15 | 6.20 | 10.05 | +8.15 | - | 4 | 4 | 242.19% |
| RIVN240726C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 4.20 | 5.00 | 8.55 | 0.00 | - | 1 | 1 | 216.41% |
| RIVN240726C00007500 | 2024-06-27 12:18PM EDT | 7.50 | 6.80 | 4.20 | 8.05 | 0.00 | - | 2 | 5 | 168.75% |
| RIVN240726C00008000 | 2024-06-28 10:21AM EDT | 8.00 | 5.96 | 4.00 | 7.55 | +2.83 | +90.42% | 10 | 1 | 180.66% |
| RIVN240726C00008500 | 2024-06-28 1:17PM EDT | 8.50 | 5.10 | 3.30 | 7.05 | +5.10 | - | 2 | 0 | 148.05% |
| RIVN240726C00009000 | 2024-06-28 12:00PM EDT | 9.00 | 4.80 | 3.00 | 6.60 | +2.48 | +106.90% | 2 | 5 | 152.34% |
| RIVN240726C00009500 | 2024-06-24 9:40AM EDT | 9.50 | 1.64 | 2.96 | 6.10 | 0.00 | - | 2 | 3 | 165.43% |
| RIVN240726C00010000 | 2024-06-28 11:33AM EDT | 10.00 | 4.13 | 3.40 | 5.65 | -0.46 | -10.02% | 103 | 219 | 199.80% |
| RIVN240726C00010500 | 2024-06-28 2:46PM EDT | 10.50 | 3.00 | 2.89 | 5.20 | -1.60 | -34.78% | 5 | 122 | 183.01% |
| RIVN240726C00011000 | 2024-06-28 3:49PM EDT | 11.00 | 2.50 | 2.16 | 2.83 | -1.17 | -31.88% | 31 | 557 | 55.47% |
| RIVN240726C00011500 | 2024-06-28 3:24PM EDT | 11.50 | 2.22 | 2.14 | 2.83 | -0.97 | -30.41% | 62 | 269 | 99.02% |
| RIVN240726C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 1.88 | 1.69 | 2.07 | -0.86 | -31.39% | 252 | 1,694 | 75.20% |
| RIVN240726C00012500 | 2024-06-28 2:58PM EDT | 12.50 | 1.55 | 1.39 | 1.74 | -0.79 | -33.76% | 117 | 757 | 75.59% |
| RIVN240726C00013000 | 2024-06-28 3:49PM EDT | 13.00 | 1.17 | 1.20 | 1.32 | -0.73 | -38.42% | 205 | 583 | 73.83% |
| RIVN240726C00013500 | 2024-06-28 3:58PM EDT | 13.50 | 1.08 | 0.81 | 1.28 | -0.70 | -39.33% | 522 | 339 | 75.78% |
| RIVN240726C00014000 | 2024-06-28 3:55PM EDT | 14.00 | 0.81 | 0.75 | 0.89 | -0.77 | -48.73% | 848 | 684 | 74.51% |
| RIVN240726C00014500 | 2024-06-28 3:58PM EDT | 14.50 | 0.66 | 0.46 | 1.00 | -0.49 | -42.61% | 186 | 626 | 80.47% |
| RIVN240726C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 0.60 | 0.32 | 0.77 | -0.36 | -37.50% | 1,269 | 1,002 | 77.54% |
| RIVN240726C00015500 | 2024-06-28 3:36PM EDT | 15.50 | 0.41 | 0.44 | 0.47 | -0.39 | -48.75% | 195 | 521 | 79.79% |
| RIVN240726C00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.34 | 0.30 | 0.47 | -0.36 | -51.43% | 206 | 811 | 82.23% |
| RIVN240726C00016500 | 2024-06-28 3:49PM EDT | 16.50 | 0.26 | 0.27 | 0.32 | -0.32 | -55.17% | 42 | 264 | 81.45% |
| RIVN240726C00017000 | 2024-06-28 3:41PM EDT | 17.00 | 0.24 | 0.22 | 0.27 | -0.20 | -45.45% | 254 | 294 | 83.20% |
| RIVN240726C00017500 | 2024-06-28 3:43PM EDT | 17.50 | 0.18 | 0.14 | 0.21 | -0.11 | -37.93% | 15 | 188 | 81.05% |
| RIVN240726C00018000 | 2024-06-28 3:03PM EDT | 18.00 | 0.15 | 0.14 | 0.18 | +0.15 | - | 455 | 543 | 84.77% |
| RIVN240726C00019000 | 2024-06-28 3:11PM EDT | 19.00 | 0.12 | 0.09 | 0.13 | +0.12 | - | 38 | 67 | 87.11% |
| RIVN240726C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 676 | 1,133 | 91.41% |
| RIVN240726C00021000 | 2024-06-28 3:48PM EDT | 21.00 | 0.06 | 0.03 | 0.09 | +0.06 | - | 10 | 25 | 93.36% |
| RIVN240726C00022000 | 2024-06-28 12:15PM EDT | 22.00 | 0.05 | 0.04 | 0.09 | +0.05 | - | 25 | 45 | 102.34% |
| RIVN240726C00022500 | 2024-06-28 11:56AM EDT | 22.50 | 0.03 | 0.01 | 0.07 | +0.03 | - | 103 | 156 | 97.66% |
| RIVN240726C00023000 | 2024-06-28 11:57AM EDT | 23.00 | 0.05 | 0.01 | 0.07 | +0.05 | - | 100 | 30 | 100.78% |
| RIVN240726C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 0.04 | 0.01 | 0.04 | +0.04 | - | 250 | 17 | 100.00% |
| RIVN240726C00025000 | 2024-06-28 2:57PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 233 | 518 | 106.25% |
| RIVN240726C00026000 | 2024-06-27 12:58PM EDT | 26.00 | 0.05 | 0.01 | 0.04 | +0.05 | - | - | 15 | 110.94% |
| RIVN240726C00027000 | 2024-06-26 12:57PM EDT | 27.00 | 0.08 | 0.01 | 0.04 | +0.08 | - | - | 6 | 116.41% |
| RIVN240726C00028000 | 2024-06-27 12:57PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | - | 11 | 118.75% |
| RIVN240726C00029000 | 2024-06-27 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 12 | 126.56% |
| RIVN240726C00030000 | 2024-06-26 11:50AM EDT | 30.00 | 0.14 | 0.00 | 0.45 | +0.14 | - | - | 23 | 187.50% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00005000 | 2024-06-26 11:00AM EDT | 5.00 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 10 | 458.20% |
| RIVN240726P00005500 | 2024-06-21 1:47PM EDT | 5.50 | 0.02 | 0.00 | 1.84 | 0.00 | - | 60 | 35 | 394.53% |
| RIVN240726P00006000 | 2024-06-27 9:30AM EDT | 6.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 10 | 285 | 367.58% |
| RIVN240726P00006500 | 2024-06-26 9:38AM EDT | 6.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 50 | 35 | 128.13% |
| RIVN240726P00007000 | 2024-06-26 11:06AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 117 | 120.31% |
| RIVN240726P00007500 | 2024-06-28 2:18PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 60 | 101.56% |
| RIVN240726P00008000 | 2024-06-26 1:22PM EDT | 8.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 113 | 103 | 106.25% |
| RIVN240726P00008500 | 2024-06-28 2:36PM EDT | 8.50 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 29 | 240 | 99.61% |
| RIVN240726P00009000 | 2024-06-28 1:06PM EDT | 9.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 169 | 508 | 92.19% |
| RIVN240726P00009500 | 2024-06-28 3:27PM EDT | 9.50 | 0.06 | 0.05 | 1.08 | 0.00 | - | 32 | 519 | 160.16% |
| RIVN240726P00010000 | 2024-06-28 3:50PM EDT | 10.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 33 | 456 | 78.91% |
| RIVN240726P00010500 | 2024-06-28 2:43PM EDT | 10.50 | 0.14 | 0.12 | 0.15 | +0.05 | +55.56% | 76 | 402 | 76.56% |
| RIVN240726P00011000 | 2024-06-28 3:37PM EDT | 11.00 | 0.20 | 0.19 | 0.23 | +0.07 | +53.85% | 139 | 667 | 75.78% |
| RIVN240726P00011500 | 2024-06-28 3:50PM EDT | 11.50 | 0.33 | 0.29 | 0.34 | +0.15 | +83.33% | 1,099 | 1,093 | 75.20% |
| RIVN240726P00012000 | 2024-06-28 3:58PM EDT | 12.00 | 0.45 | 0.44 | 0.48 | +0.18 | +66.67% | 710 | 1,102 | 75.29% |
| RIVN240726P00012500 | 2024-06-28 3:54PM EDT | 12.50 | 0.65 | 0.59 | 0.70 | +0.27 | +71.05% | 77 | 415 | 75.59% |
| RIVN240726P00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.84 | 0.62 | 0.95 | +0.29 | +52.73% | 686 | 347 | 69.82% |
| RIVN240726P00013500 | 2024-06-28 3:58PM EDT | 13.50 | 1.10 | 1.05 | 1.12 | +0.38 | +52.78% | 257 | 250 | 73.05% |
| RIVN240726P00014000 | 2024-06-28 3:49PM EDT | 14.00 | 1.49 | 1.27 | 1.50 | +0.59 | +65.56% | 144 | 387 | 73.44% |
| RIVN240726P00014500 | 2024-06-28 3:50PM EDT | 14.50 | 1.76 | 1.49 | 1.82 | +0.58 | +49.15% | 30 | 256 | 69.14% |
| RIVN240726P00015000 | 2024-06-28 3:03PM EDT | 15.00 | 2.15 | 1.89 | 2.50 | +0.68 | +46.26% | 159 | 1,703 | 82.81% |
| RIVN240726P00015500 | 2024-06-28 12:50PM EDT | 15.50 | 2.37 | 2.29 | 2.81 | +2.37 | - | 15 | 225 | 81.05% |
| RIVN240726P00016000 | 2024-06-28 3:07PM EDT | 16.00 | 2.98 | 2.73 | 2.95 | +2.98 | - | 22 | 133 | 70.51% |
| RIVN240726P00016500 | 2024-06-28 12:17PM EDT | 16.50 | 3.20 | 3.25 | 3.40 | +3.20 | - | 16 | 23 | 76.37% |
| RIVN240726P00017000 | 2024-06-28 10:29AM EDT | 17.00 | 2.68 | 3.70 | 3.85 | +2.68 | - | 1 | 22 | 77.34% |
| RIVN240726P00017500 | 2024-06-28 12:17PM EDT | 17.50 | 4.10 | 3.55 | 5.30 | -0.10 | -2.38% | 5 | 8 | 100.20% |
| RIVN240726P00018000 | 2024-06-28 12:17PM EDT | 18.00 | 4.55 | 4.00 | 5.25 | +4.55 | - | 2 | 15 | 63.67% |
| RIVN240726P00020000 | 2024-06-26 1:38PM EDT | 20.00 | 5.92 | 4.90 | 8.75 | +5.92 | - | - | 31 | 117.38% |
| RIVN240726P00027000 | 2024-06-26 12:24PM EDT | 27.00 | 12.50 | 13.25 | 15.70 | +12.50 | - | - | 0 | 246.68% |
© 2024 Yahoo. Todos los derechos reservados.