Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00007500 | 2024-06-26 9:33AM EDT | 7.50 | 8.05 | 6.55 | 7.25 | 0.00 | - | 1 | 10 | 148.44% |
| RIVN240802C00008000 | 2024-07-02 11:55AM EDT | 8.00 | 6.50 | 5.65 | 7.20 | 0.00 | - | 1 | 0 | 217.38% |
| RIVN240802C00008500 | 2024-06-28 9:38AM EDT | 8.50 | 6.50 | 6.10 | 6.30 | 0.00 | - | 1 | 0 | 107.81% |
| RIVN240802C00009000 | 2024-07-01 2:15PM EDT | 9.00 | 5.43 | 3.95 | 7.65 | 0.00 | - | 30 | 0 | 124.61% |
| RIVN240802C00009500 | 2024-07-01 12:19PM EDT | 9.50 | 4.50 | 4.80 | 5.30 | 0.00 | - | 2 | 0 | 113.28% |
| RIVN240802C00010000 | 2024-07-03 9:43AM EDT | 10.00 | 5.35 | 4.65 | 6.50 | +0.38 | +7.65% | 10 | 0 | 193.55% |
| RIVN240802C00010500 | 2024-07-02 12:46PM EDT | 10.50 | 4.03 | 4.15 | 4.30 | 0.00 | - | 11 | 0 | 77.34% |
| RIVN240802C00011000 | 2024-07-03 12:41PM EDT | 11.00 | 3.85 | 3.75 | 3.85 | -0.30 | -7.23% | 6 | 0 | 81.84% |
| RIVN240802C00011500 | 2024-07-03 12:53PM EDT | 11.50 | 3.30 | 3.30 | 3.40 | -0.40 | -10.81% | 3 | 0 | 78.71% |
| RIVN240802C00012000 | 2024-07-03 12:12PM EDT | 12.00 | 2.66 | 2.67 | 2.96 | -0.46 | -14.74% | 4 | 0 | 64.45% |
| RIVN240802C00012500 | 2024-07-03 12:20PM EDT | 12.50 | 2.48 | 2.41 | 2.64 | -0.25 | -9.16% | 22 | 0 | 75.20% |
| RIVN240802C00013000 | 2024-07-03 11:18AM EDT | 13.00 | 2.34 | 2.07 | 2.33 | +0.12 | +5.41% | 15 | 0 | 77.34% |
| RIVN240802C00013500 | 2024-07-03 12:55PM EDT | 13.50 | 1.85 | 1.73 | 1.94 | -0.17 | -8.42% | 39 | 0 | 74.22% |
| RIVN240802C00014000 | 2024-07-03 12:52PM EDT | 14.00 | 1.55 | 1.48 | 1.64 | +0.15 | +10.71% | 184 | 1,026 | 75.10% |
| RIVN240802C00014500 | 2024-07-03 12:49PM EDT | 14.50 | 1.38 | 1.21 | 1.39 | -0.07 | -4.83% | 198 | 0 | 74.80% |
| RIVN240802C00015000 | 2024-07-03 12:48PM EDT | 15.00 | 1.02 | 0.95 | 1.37 | -0.16 | -13.56% | 201 | 0 | 79.79% |
| RIVN240802C00015500 | 2024-07-03 12:31PM EDT | 15.50 | 0.79 | 0.81 | 0.93 | -0.28 | -26.17% | 261 | 598 | 73.83% |
| RIVN240802C00016000 | 2024-07-03 12:49PM EDT | 16.00 | 0.73 | 0.65 | 0.88 | -0.10 | -12.05% | 581 | 0 | 77.54% |
| RIVN240802C00016500 | 2024-07-03 12:24PM EDT | 16.50 | 0.55 | 0.53 | 0.67 | -0.12 | -17.91% | 53 | 0 | 75.88% |
| RIVN240802C00017000 | 2024-07-03 12:31PM EDT | 17.00 | 0.45 | 0.43 | 0.47 | -0.10 | -18.18% | 81 | 0 | 73.44% |
| RIVN240802C00017500 | 2024-07-03 12:33PM EDT | 17.50 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 465 | 0 | 72.85% |
| RIVN240802C00018000 | 2024-07-03 11:52AM EDT | 18.00 | 0.34 | 0.28 | 0.31 | -0.07 | -17.07% | 11 | 0 | 74.61% |
| RIVN240802C00019000 | 2024-07-03 12:30PM EDT | 19.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 116 | 0 | 76.56% |
| RIVN240802C00020000 | 2024-07-03 12:30PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 320 | 1,477 | 78.91% |
| RIVN240802C00021000 | 2024-07-02 3:15PM EDT | 21.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 3 | 0 | 82.42% |
| RIVN240802C00022000 | 2024-07-03 12:38PM EDT | 22.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 17 | 0 | 85.16% |
| RIVN240802C00022500 | 2024-07-03 11:26AM EDT | 22.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 378 | 80.08% |
| RIVN240802C00023000 | 2024-07-03 11:35AM EDT | 23.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 43 | 59 | 100.00% |
| RIVN240802C00024000 | 2024-07-03 10:40AM EDT | 24.00 | 0.07 | 0.02 | 0.11 | +0.01 | +16.67% | 111 | 0 | 95.31% |
| RIVN240802C00025000 | 2024-07-03 12:30PM EDT | 25.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 113 | 432 | 93.75% |
| RIVN240802C00026000 | 2024-07-03 12:47PM EDT | 26.00 | 0.04 | 0.01 | 0.27 | +0.01 | +33.33% | 237 | 0 | 123.63% |
| RIVN240802C00027000 | 2024-07-02 3:10PM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 59 | 0 | 100.00% |
| RIVN240802C00028000 | 2024-07-02 3:47PM EDT | 28.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 4 | 0 | 111.72% |
| RIVN240802C00029000 | 2024-07-01 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 107.03% |
| RIVN240802C00030000 | 2024-07-03 10:41AM EDT | 30.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 60 | 352 | 116.41% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 41 | 0 | 189.06% |
| RIVN240802P00006500 | 2024-07-03 12:26PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 84 | 0 | 128.13% |
| RIVN240802P00007000 | 2024-07-03 12:28PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 80 | 0 | 117.19% |
| RIVN240802P00007500 | 2024-07-03 9:34AM EDT | 7.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 112.50% |
| RIVN240802P00008000 | 2024-07-01 11:28AM EDT | 8.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 0 | 108.59% |
| RIVN240802P00008500 | 2024-07-03 12:28PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 141 | 0 | 96.09% |
| RIVN240802P00009000 | 2024-07-03 11:37AM EDT | 9.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 20 | 0 | 98.44% |
| RIVN240802P00009500 | 2024-07-03 12:44PM EDT | 9.50 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 2 | 0 | 90.63% |
| RIVN240802P00010000 | 2024-07-02 3:58PM EDT | 10.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 11 | 0 | 95.70% |
| RIVN240802P00010500 | 2024-07-03 12:04PM EDT | 10.50 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 348 | 0 | 76.56% |
| RIVN240802P00011000 | 2024-07-03 12:29PM EDT | 11.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 116 | 383 | 73.44% |
| RIVN240802P00011500 | 2024-07-03 12:20PM EDT | 11.50 | 0.14 | 0.13 | 0.24 | 0.00 | - | 140 | 0 | 76.76% |
| RIVN240802P00012000 | 2024-07-03 12:49PM EDT | 12.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 22 | 0 | 70.31% |
| RIVN240802P00012500 | 2024-07-03 12:44PM EDT | 12.50 | 0.31 | 0.09 | 0.33 | +0.02 | +6.90% | 261 | 0 | 59.57% |
| RIVN240802P00013000 | 2024-07-03 12:44PM EDT | 13.00 | 0.46 | 0.42 | 0.46 | +0.06 | +15.00% | 783 | 0 | 68.95% |
| RIVN240802P00013500 | 2024-07-03 12:38PM EDT | 13.50 | 0.61 | 0.56 | 0.64 | +0.06 | +10.91% | 31 | 273 | 68.36% |
| RIVN240802P00014000 | 2024-07-03 12:52PM EDT | 14.00 | 0.81 | 0.79 | 0.83 | +0.10 | +14.08% | 81 | 0 | 68.75% |
| RIVN240802P00014500 | 2024-07-03 12:29PM EDT | 14.50 | 1.10 | 0.93 | 1.07 | +0.16 | +17.02% | 48 | 124 | 65.63% |
| RIVN240802P00015000 | 2024-07-03 12:43PM EDT | 15.00 | 1.36 | 1.25 | 1.34 | +0.13 | +10.57% | 485 | 0 | 66.80% |
| RIVN240802P00015500 | 2024-07-03 10:19AM EDT | 15.50 | 1.38 | 1.43 | 1.93 | -0.67 | -32.68% | 1 | 0 | 71.39% |
| RIVN240802P00016000 | 2024-07-03 11:02AM EDT | 16.00 | 1.71 | 1.81 | 2.21 | -0.46 | -21.20% | 1 | 0 | 70.90% |
| RIVN240802P00016500 | 2024-07-01 12:09PM EDT | 16.50 | 2.65 | 2.11 | 2.51 | 0.00 | - | 3 | 0 | 66.21% |
| RIVN240802P00017000 | 2024-06-28 2:55PM EDT | 17.00 | 3.85 | 2.56 | 3.00 | 0.00 | - | 21 | 0 | 71.88% |
| RIVN240802P00017500 | 2024-07-03 9:35AM EDT | 17.50 | 2.85 | 2.91 | 3.55 | -0.55 | -16.18% | 2 | 3 | 75.20% |
| RIVN240802P00018000 | 2024-07-02 2:18PM EDT | 18.00 | 3.40 | 3.00 | 3.90 | 0.00 | - | 2 | 0 | 53.91% |
| RIVN240802P00019000 | 2024-07-03 12:40PM EDT | 19.00 | 4.65 | 4.45 | 4.55 | -0.30 | -6.06% | 1 | 0 | 70.70% |
| RIVN240802P00020000 | 2024-06-26 1:37PM EDT | 20.00 | 5.95 | 5.20 | 5.55 | 0.00 | - | - | 0 | 56.25% |
| RIVN240802P00021000 | 2024-06-26 12:24PM EDT | 21.00 | 6.70 | 5.80 | 6.55 | 0.00 | - | - | 0 | 95.90% |
| RIVN240802P00023000 | 2024-06-28 1:21PM EDT | 23.00 | 9.53 | 6.80 | 10.50 | 0.00 | - | 4 | 0 | 124.61% |
© 2024 Yahoo. Todos los derechos reservados.