U.S. markets open in 2 hours 9 minutes
F S&P 500
5,047.25 -19.75 (-0.39%) F Dow Jones
37,906.00 -87.00 (-0.23%) F Nasdaq
17,461.00 -110.25 (-0.63%) E-mini Russell 2000 Index Futur
1,976.70 -8.90 (-0.45%) Petróleo
80.73 -1.20 (-1.46%) Oro
2,303.00 +0.10 (+0.00%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-04-30 10:45AM EDT | 2.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN240920C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| RIVN240920C00007500 | 2024-04-29 2:58PM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 37 | 991 | 0.00% |
| RIVN240920C00010000 | 2024-04-30 3:48PM EDT | 10.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 302 | 7,581 | 6.25% |
| RIVN240920C00012500 | 2024-04-30 3:54PM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 4,881 | 12.50% |
| RIVN240920C00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 759 | 7,477 | 25.00% |
| RIVN240920C00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 1,382 | 25.00% |
| RIVN240920C00020000 | 2024-04-30 3:32PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 388 | 3,292 | 25.00% |
| RIVN240920C00022500 | 2024-04-29 1:17PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| RIVN240920C00025000 | 2024-04-29 11:47AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,249 | 50.00% |
| RIVN240920C00027500 | 2024-04-24 10:06AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 600 | 50.00% |
| RIVN240920C00030000 | 2024-04-30 12:51PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,864 | 50.00% |
| RIVN240920C00032500 | 2024-04-30 9:42AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 425 | 50.00% |
| RIVN240920C00035000 | 2024-04-30 9:40AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 203 | 1,504 | 50.00% |
| RIVN240920C00037500 | 2024-04-30 10:28AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 3,454 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-04-30 12:56PM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 1,643 | 50.00% |
| RIVN240920P00005000 | 2024-04-30 1:27PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18,641 | 25.00% |
| RIVN240920P00007500 | 2024-04-30 3:57PM EDT | 7.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 73 | 10,309 | 6.25% |
| RIVN240920P00010000 | 2024-04-30 2:13PM EDT | 10.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 324 | 11,554 | 0.00% |
| RIVN240920P00012500 | 2024-04-29 2:49PM EDT | 12.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 21 | 1,690 | 0.00% |
| RIVN240920P00015000 | 2024-04-30 3:09PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8,934 | 0.00% |
| RIVN240920P00017500 | 2024-04-25 3:11PM EDT | 17.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6,396 | 0.00% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 20.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,121 | 0.00% |
| RIVN240920P00022500 | 2024-04-29 1:10PM EDT | 22.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 140 | 629 | 0.00% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 600 | 180 | 0.00% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.