U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.45-3.94 (-25.60%)
Al cierre: 04:00PM EST
11.42 -0.03 (-0.26%)
Fuera de horario: 05:16PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240920C000025002024-02-22 9:32AM EST2.509.108.859.30-4.10-31.06%912128.52%
RIVN240920C000050002024-02-22 12:25PM EST5.007.006.807.00-4.49-39.08%2820105.08%
RIVN240920C000075002024-02-22 12:31PM EST7.504.994.805.05-4.21-45.76%21788.38%
RIVN240920C000100002024-02-22 3:16PM EST10.003.483.453.55-3.38-49.27%8325684.77%
RIVN240920C000125002024-02-22 3:50PM EST12.502.402.392.46-3.08-56.20%35123981.54%
RIVN240920C000150002024-02-22 3:41PM EST15.001.691.641.73-2.30-57.64%58868979.93%
RIVN240920C000175002024-02-22 3:57PM EST17.501.181.151.21-1.81-60.54%53664079.05%
RIVN240920C000200002024-02-22 3:57PM EST20.000.820.820.86-1.44-63.72%3861,11378.71%
RIVN240920C000225002024-02-22 1:53PM EST22.500.610.600.63-1.09-64.12%16252878.96%
RIVN240920C000250002024-02-22 3:51PM EST25.000.450.440.66-0.93-67.39%1,4851,77383.40%
RIVN240920C000275002024-02-22 2:53PM EST27.500.340.330.36-0.68-66.67%21845379.49%
RIVN240920C000300002024-02-22 3:53PM EST30.000.270.250.28-0.58-68.24%1496,88179.88%
RIVN240920C000325002024-02-22 3:36PM EST32.500.220.190.22-0.41-65.08%2821380.27%
RIVN240920C000350002024-02-22 2:57PM EST35.000.170.150.21-0.33-66.00%58787782.23%
RIVN240920C000375002024-02-22 12:11PM EST37.500.150.110.18-0.26-63.41%123,24282.62%
Ponepor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240920P000025002024-02-22 12:15PM EST2.500.050.000.110.00-183604109.38%
RIVN240920P000050002024-02-22 1:13PM EST5.000.310.260.37+0.14+82.35%4212593.75%
RIVN240920P000075002024-02-22 3:48PM EST7.500.820.810.84+0.34+70.83%10431781.45%
RIVN240920P000100002024-02-22 3:55PM EST10.001.781.751.79+0.68+61.82%1663,83075.59%
RIVN240920P000125002024-02-22 1:37PM EST12.503.103.103.20+1.15+58.97%4761,24072.12%
RIVN240920P000150002024-02-22 2:52PM EST15.004.874.804.90+1.67+52.19%5117,01468.70%
RIVN240920P000175002024-02-22 2:52PM EST17.506.856.806.90+2.65+63.10%526,24166.80%
RIVN240920P000200002024-02-22 1:32PM EST20.008.978.709.05+2.54+39.50%202,59958.11%
RIVN240920P000225002024-02-22 9:32AM EST22.5011.0010.9511.35+2.62+31.26%169350.98%
RIVN240920P000250002024-02-22 12:49PM EST25.0013.5513.1513.70+2.99+28.31%71,36861.33%
RIVN240920P000275002024-02-20 2:05PM EST27.5012.1715.9516.600.00-103372.27%
RIVN240920P000300002023-12-26 10:58AM EST30.008.9514.9015.550.00-230.00%