U.S. markets closed
F S&P 500
5,055.00 -12.00 (-0.24%) F Dow Jones
37,961.00 -32.00 (-0.08%) F Nasdaq
17,495.00 -76.25 (-0.43%) E-mini Russell 2000 Index Futur
1,981.00 -4.60 (-0.23%) Petróleo
81.29 -0.64 (-0.78%) Oro
2,302.30 -0.60 (-0.03%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-04-26 12:07PM EDT | 2.50 | 7.07 | 6.80 | 7.45 | 0.00 | - | 3 | 305 | 122.07% |
| RIVN251219C00005000 | 2024-04-30 1:16PM EDT | 5.00 | 5.76 | 4.55 | 5.70 | -0.14 | -2.37% | 12 | 427 | 83.25% |
| RIVN251219C00007500 | 2024-04-30 10:19AM EDT | 7.50 | 4.72 | 4.25 | 4.60 | -0.01 | -0.21% | 1 | 317 | 93.46% |
| RIVN251219C00010000 | 2024-04-30 12:01PM EDT | 10.00 | 3.50 | 3.30 | 3.70 | -0.35 | -9.09% | 17 | 2,262 | 87.94% |
| RIVN251219C00012500 | 2024-04-30 10:16AM EDT | 12.50 | 3.06 | 2.75 | 3.05 | -0.08 | -2.55% | 30 | 1,825 | 86.87% |
| RIVN251219C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 2.44 | 2.36 | 2.51 | -0.20 | -7.58% | 3 | 4,660 | 86.13% |
| RIVN251219C00017500 | 2024-04-29 2:18PM EDT | 17.50 | 2.20 | 1.86 | 2.09 | 0.00 | - | 1 | 4,616 | 83.52% |
| RIVN251219C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 1.70 | 1.64 | 1.77 | -0.06 | -3.41% | 46 | 5,359 | 83.59% |
| RIVN251219C00022500 | 2024-04-26 12:22PM EDT | 22.50 | 1.43 | 1.36 | 1.50 | 0.00 | - | 3 | 1,345 | 82.37% |
| RIVN251219C00025000 | 2024-04-30 9:34AM EDT | 25.00 | 1.33 | 1.21 | 1.48 | -0.03 | -2.21% | 44 | 3,121 | 84.72% |
| RIVN251219C00027500 | 2024-04-30 10:18AM EDT | 27.50 | 1.11 | 0.96 | 1.19 | -0.04 | -3.48% | 1 | 1,081 | 81.79% |
| RIVN251219C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 1.03 | 0.84 | 1.17 | +0.03 | +3.00% | 1 | 6,140 | 83.25% |
| RIVN251219C00032500 | 2024-04-30 10:25AM EDT | 32.50 | 0.89 | 0.72 | 1.03 | +0.04 | +4.71% | 10 | 6,554 | 82.67% |
| RIVN251219C00035000 | 2024-04-29 9:50AM EDT | 35.00 | 0.72 | 0.66 | 0.79 | 0.00 | - | 1 | 1,263 | 80.96% |
| RIVN251219C00037500 | 2024-04-25 9:36AM EDT | 37.50 | 0.63 | 0.58 | 1.09 | +0.04 | +6.78% | 1 | 1,434 | 86.62% |
| RIVN251219C00040000 | 2024-04-30 11:59AM EDT | 40.00 | 0.60 | 0.52 | 0.65 | -0.08 | -11.76% | 2 | 10,028 | 81.05% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-04-22 3:50PM EDT | 2.50 | 0.56 | 0.47 | 0.58 | 0.00 | - | 5 | 7,016 | 106.25% |
| RIVN251219P00005000 | 2024-04-25 1:19PM EDT | 5.00 | 1.45 | 1.28 | 1.47 | 0.00 | - | 9 | 15,929 | 89.16% |
| RIVN251219P00007500 | 2024-04-30 11:44AM EDT | 7.50 | 2.63 | 2.38 | 2.69 | -0.05 | -1.87% | 12 | 43,196 | 79.59% |
| RIVN251219P00010000 | 2024-04-23 12:41PM EDT | 10.00 | 4.05 | 4.05 | 4.25 | 0.00 | - | 3 | 13,694 | 77.20% |
| RIVN251219P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 5.70 | 5.75 | 5.90 | 0.00 | - | 5 | 2,411 | 71.83% |
| RIVN251219P00015000 | 2024-04-29 11:04AM EDT | 15.00 | 7.60 | 7.65 | 7.85 | 0.00 | - | 7 | 6,002 | 68.85% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 17.50 | 10.12 | 9.65 | 10.90 | 0.00 | - | 20 | 3,602 | 76.90% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 11.90 | 11.40 | 12.05 | 0.00 | - | 80 | 3,136 | 57.03% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 22.50 | 14.75 | 14.05 | 14.65 | 0.00 | - | 2 | 904 | 65.33% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 15.70 | 16.55 | 0.00 | - | 1 | 1,754 | 60.16% |
| RIVN251219P00027500 | 2024-04-18 9:57AM EDT | 27.50 | 19.20 | 18.65 | 19.00 | 0.00 | - | 1 | 193 | 54.30% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 20.30 | 23.35 | 0.00 | - | 6 | 881 | 75.59% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 25.65 | 28.45 | 0.00 | - | 3 | 391 | 87.60% |
| RIVN251219P00037500 | 2024-04-16 9:40AM EDT | 37.50 | 29.06 | 26.20 | 31.00 | 0.00 | - | 61 | 68 | 124.61% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.