U.S. markets closed
F S&P 500
5,059.50 -7.50 (-0.15%) F Dow Jones
37,989.00 -4.00 (-0.01%) F Nasdaq
17,510.75 -60.50 (-0.34%) E-mini Russell 2000 Index Futur
1,984.30 -1.30 (-0.07%) Petróleo
81.09 -0.84 (-1.03%) Oro
2,297.60 -5.30 (-0.23%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-04-26 1:42PM EDT | 2.50 | 6.60 | 6.05 | 7.20 | 0.00 | - | 1 | 90 | 148.83% |
| RIVN241018C00005000 | 2024-04-29 12:00PM EDT | 5.00 | 4.50 | 3.90 | 5.15 | -0.30 | -6.25% | 4 | 517 | 110.74% |
| RIVN241018C00007500 | 2024-04-30 3:52PM EDT | 7.50 | 2.96 | 2.45 | 3.40 | -0.04 | -1.33% | 12 | 459 | 98.24% |
| RIVN241018C00010000 | 2024-04-30 1:19PM EDT | 10.00 | 1.86 | 1.78 | 2.02 | -0.18 | -8.82% | 162 | 4,062 | 95.12% |
| RIVN241018C00012500 | 2024-04-30 2:42PM EDT | 12.50 | 1.20 | 1.13 | 1.17 | -0.08 | -6.25% | 87 | 2,948 | 89.75% |
| RIVN241018C00015000 | 2024-04-30 9:35AM EDT | 15.00 | 0.75 | 0.54 | 0.77 | -0.11 | -12.79% | 196 | 5,397 | 84.67% |
| RIVN241018C00017500 | 2024-04-30 3:44PM EDT | 17.50 | 0.52 | 0.49 | 0.53 | -0.04 | -7.14% | 8 | 1,204 | 89.75% |
| RIVN241018C00020000 | 2024-04-30 3:34PM EDT | 20.00 | 0.38 | 0.34 | 0.37 | -0.05 | -11.63% | 11 | 2,530 | 90.23% |
| RIVN241018C00022500 | 2024-04-29 3:50PM EDT | 22.50 | 0.30 | 0.24 | 0.29 | 0.00 | - | 2 | 994 | 91.80% |
| RIVN241018C00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.19 | 0.16 | 0.22 | -0.03 | -13.64% | 6 | 1,872 | 91.80% |
| RIVN241018C00027500 | 2024-04-30 12:19PM EDT | 27.50 | 0.18 | 0.12 | 0.17 | +0.02 | +12.50% | 1 | 1,229 | 92.77% |
| RIVN241018C00030000 | 2024-04-30 12:22PM EDT | 30.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 28 | 1,106 | 92.58% |
| RIVN241018C00032500 | 2024-04-29 10:05AM EDT | 32.50 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 100 | 960 | 95.51% |
| RIVN241018C00035000 | 2024-04-29 2:34PM EDT | 35.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 100 | 3,184 | 92.97% |
| RIVN241018C00037500 | 2024-04-29 9:37AM EDT | 37.50 | 0.04 | 0.05 | 0.13 | -0.03 | -42.86% | 100 | 1,316 | 102.34% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-04-30 9:36AM EDT | 2.50 | 0.10 | 0.04 | 0.11 | 0.00 | - | 190 | 1,196 | 114.06% |
| RIVN241018P00005000 | 2024-04-30 3:47PM EDT | 5.00 | 0.47 | 0.46 | 0.49 | 0.00 | - | 733 | 33,143 | 98.63% |
| RIVN241018P00007500 | 2024-04-30 12:07PM EDT | 7.50 | 1.31 | 1.30 | 1.54 | +0.05 | +3.97% | 88 | 25,601 | 93.07% |
| RIVN241018P00010000 | 2024-04-30 12:54PM EDT | 10.00 | 2.65 | 2.66 | 2.71 | +0.15 | +6.00% | 17 | 31,184 | 82.13% |
| RIVN241018P00012500 | 2024-04-29 2:30PM EDT | 12.50 | 4.30 | 4.45 | 4.55 | 0.00 | - | 36 | 4,027 | 79.00% |
| RIVN241018P00015000 | 2024-04-26 10:35AM EDT | 15.00 | 6.58 | 5.90 | 7.20 | 0.00 | - | 2 | 10,182 | 74.02% |
| RIVN241018P00017500 | 2024-04-25 3:14PM EDT | 17.50 | 9.16 | 8.80 | 9.15 | 0.00 | - | 4 | 3,858 | 81.84% |
| RIVN241018P00020000 | 2024-04-25 11:06AM EDT | 20.00 | 11.53 | 11.15 | 11.85 | 0.00 | - | 6 | 247 | 93.36% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 22.50 | 13.70 | 12.55 | 14.70 | 0.00 | - | 8 | 299 | 60.94% |
| RIVN241018P00025000 | 2024-04-25 3:38PM EDT | 25.00 | 16.49 | 15.75 | 16.70 | 0.00 | - | 37 | 69 | 84.77% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 103.52% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 20.25 | 21.90 | 0.00 | - | 560 | 156 | 145.31% |
| RIVN241018P00032500 | 2024-03-12 9:52AM EDT | 32.50 | 20.40 | 23.05 | 23.10 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.