U.S. markets open in 7 hours 12 minutes
F S&P 500
5,058.50 -8.50 (-0.17%) F Dow Jones
37,978.00 -15.00 (-0.04%) F Nasdaq
17,497.00 -74.25 (-0.42%) E-mini Russell 2000 Index Futur
1,982.50 -3.10 (-0.16%) Petróleo
81.18 -0.75 (-0.92%) Oro
2,298.00 -4.90 (-0.21%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-04-30 9:32AM EDT | 2.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-04-30 1:13PM EDT | 5.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117C00007500 | 2024-04-30 3:56PM EDT | 7.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-04-30 3:57PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 3.13% |
| RIVN250117C00012500 | 2024-04-30 3:01PM EDT | 12.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RIVN250117C00015000 | 2024-04-30 3:56PM EDT | 15.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| RIVN250117C00017500 | 2024-04-30 1:21PM EDT | 17.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| RIVN250117C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| RIVN250117C00022500 | 2024-04-30 1:26PM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RIVN250117C00025000 | 2024-04-30 3:23PM EDT | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RIVN250117C00027500 | 2024-04-30 2:58PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| RIVN250117C00030000 | 2024-04-30 3:39PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| RIVN250117C00032500 | 2024-04-26 9:30AM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN250117C00035000 | 2024-04-30 3:55PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIVN250117C00037500 | 2024-04-30 2:11PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RIVN250117C00040000 | 2024-04-30 3:23PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN250117C00042500 | 2024-04-26 11:20AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN250117C00045000 | 2024-04-29 10:29AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN250117C00047500 | 2024-04-29 2:02PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN250117C00050000 | 2024-04-30 3:05PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN250117C00055000 | 2024-04-30 2:57PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| RIVN250117C00060000 | 2024-04-30 10:17AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| RIVN250117C00065000 | 2024-04-30 10:17AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| RIVN250117C00070000 | 2024-04-30 11:19AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN250117C00075000 | 2024-04-29 12:45PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN250117C00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-04-29 12:27PM EDT | 2.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN250117P00005000 | 2024-04-30 3:50PM EDT | 5.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| RIVN250117P00007500 | 2024-04-30 1:20PM EDT | 7.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 6.25% |
| RIVN250117P00010000 | 2024-04-30 3:56PM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 0.00% |
| RIVN250117P00012500 | 2024-04-30 3:10PM EDT | 12.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RIVN250117P00015000 | 2024-04-30 3:47PM EDT | 15.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-04-30 2:28PM EDT | 17.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00020000 | 2024-04-26 1:11PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250117P00022500 | 2024-04-29 1:10PM EDT | 22.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RIVN250117P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 87.11% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 0.00% |
| RIVN250117P00040000 | 2024-03-11 10:32AM EDT | 40.00 | 26.83 | 29.65 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-03-26 3:55PM EDT | 80.00 | 69.45 | 70.95 | 71.80 | 0.00 | - | 1 | 0 | 134.96% |
© 2024 Yahoo. Todos los derechos reservados.