U.S. markets close in 26 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.52-3.87 (-25.11%)
A partir del 03:34PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250117C000025002024-02-22 3:03PM EST2.509.308.709.20-3.84-29.22%64264111.72%
RIVN250117C000050002024-02-22 1:59PM EST5.007.107.107.20-3.91-35.51%13834195.21%
RIVN250117C000075002024-02-22 3:05PM EST7.505.555.455.55-3.44-38.26%5295289.06%
RIVN250117C000100002024-02-22 3:08PM EST10.004.114.054.20-3.29-44.46%7073,19283.11%
RIVN250117C000125002024-02-22 3:05PM EST12.503.153.103.15-2.73-46.43%2,1903,58880.66%
RIVN250117C000150002024-02-22 3:08PM EST15.002.392.362.42-2.46-50.72%3,10610,53979.35%
RIVN250117C000175002024-02-22 3:09PM EST17.501.851.841.88-2.10-53.16%1,4715,16678.86%
RIVN250117C000200002024-02-22 3:16PM EST20.001.471.451.47-1.78-54.77%3,77325,02278.47%
RIVN250117C000225002024-02-22 3:16PM EST22.501.151.141.18-1.67-59.22%4019,47578.27%
RIVN250117C000250002024-02-22 3:16PM EST25.000.930.910.93-1.24-57.14%1,8187,77877.83%
RIVN250117C000275002024-02-22 2:42PM EST27.500.750.750.77-1.16-60.73%4824,47378.22%
RIVN250117C000300002024-02-22 3:10PM EST30.000.630.620.64-0.89-58.55%1,19411,32678.52%
RIVN250117C000325002024-02-22 2:11PM EST32.500.520.510.54-0.75-59.06%2922,00678.71%
RIVN250117C000350002024-02-22 2:59PM EST35.000.440.440.46-0.65-59.63%2684,95679.25%
RIVN250117C000375002024-02-22 1:53PM EST37.500.390.370.39-0.53-57.61%4355079.39%
RIVN250117C000400002024-02-22 3:11PM EST40.000.330.310.33-0.45-57.69%8084,70179.30%
RIVN250117C000425002024-02-22 11:45AM EST42.500.280.260.29-0.39-58.21%351,54279.59%
RIVN250117C000450002024-02-22 2:29PM EST45.000.240.220.26-0.37-60.66%1571,76179.88%
RIVN250117C000475002024-02-22 3:12PM EST47.500.200.180.24-0.30-60.00%3171480.18%
RIVN250117C000500002024-02-22 2:41PM EST50.000.180.170.20-0.28-60.87%1,4617,48680.47%
RIVN250117C000550002024-02-22 1:41PM EST55.000.140.140.16-0.21-60.00%691,10281.45%
RIVN250117C000600002024-02-22 2:04PM EST60.000.100.100.13-0.23-69.70%3983,38881.45%
RIVN250117C000650002024-02-22 3:15PM EST65.000.110.100.13-0.14-56.00%2,3164,88584.38%
RIVN250117C000700002024-02-22 2:41PM EST70.000.090.080.09-0.11-55.00%721,83783.59%
RIVN250117C000750002024-02-22 11:12AM EST75.000.060.050.10-0.12-66.67%785,18684.57%
RIVN250117C000800002024-02-22 2:30PM EST80.000.060.070.08-0.08-57.14%2,51313,91286.72%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN250117P000025002024-02-22 3:01PM EST2.500.140.130.14+0.06+75.00%5725,154105.08%
RIVN250117P000050002024-02-22 3:06PM EST5.000.550.530.56+0.18+48.65%8226,52190.43%
RIVN250117P000075002024-02-22 2:52PM EST7.501.281.251.27+0.40+45.45%2,95047,39781.45%
RIVN250117P000100002024-02-22 3:02PM EST10.002.322.322.34+0.72+45.00%6,82219,16775.88%
RIVN250117P000125002024-02-22 2:53PM EST12.503.803.703.75+1.23+47.86%37536,44571.88%
RIVN250117P000150002024-02-22 1:56PM EST15.005.455.405.45+1.61+41.93%95528,25169.34%
RIVN250117P000175002024-02-22 1:54PM EST17.507.357.307.40+2.01+37.64%15012,58367.43%
RIVN250117P000200002024-02-22 2:50PM EST20.009.459.409.50+2.45+35.00%13721,30866.16%
RIVN250117P000225002024-02-22 1:10PM EST22.5011.7011.6011.65+2.70+30.00%414,69363.87%
RIVN250117P000250002024-02-22 2:55PM EST25.0013.8513.8513.95+2.80+25.34%501,65361.82%
RIVN250117P000275002024-02-22 11:09AM EST27.5016.4016.2016.30+3.15+23.77%247860.16%
RIVN250117P000300002024-02-22 11:40AM EST30.0018.7618.5018.75+3.46+22.61%91,48856.93%
RIVN250117P000325002024-02-22 12:18PM EST32.5021.2920.9521.30+4.04+23.42%13,04360.35%
RIVN250117P000350002024-02-22 3:09PM EST35.0023.5723.5523.70+3.52+17.56%201,44263.48%
RIVN250117P000375002024-02-15 11:40AM EST37.5021.6525.9026.500.00-555971.48%
RIVN250117P000400002024-02-22 11:09AM EST40.0028.8028.4029.05+4.35+17.79%899575.78%
RIVN250117P000425002023-09-12 9:23AM EST42.5019.8023.3523.600.00-1520.00%
RIVN250117P000450002024-01-18 9:30AM EST45.0027.9927.9529.050.00-810.00%
RIVN250117P000475002024-01-12 12:51PM EST47.5029.2830.2031.400.00-2510.00%
RIVN250117P000500002023-10-12 1:27PM EST50.0030.7034.3035.500.00-19150.00%
RIVN250117P000550002023-12-19 2:15PM EST55.0030.9537.7541.250.00-3010.00%
RIVN250117P000600002023-12-15 10:27AM EST60.0037.0040.1543.950.00-100.00%
RIVN250117P000650002023-08-31 1:57PM EST65.0042.0040.0541.600.00-200.00%
RIVN250117P000700002023-10-05 11:01AM EST70.0051.1950.9553.650.00-200.00%
RIVN250117P000750002023-07-19 10:22AM EST75.0050.2052.9055.550.00-200.00%
RIVN250117P000800002023-12-26 9:35AM EST80.0056.2063.7565.700.00-5000.00%