U.S. markets closed
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,989.25 +62.00 (+0.31%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,337.40 -2.20 (-0.09%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-06-28 2:59PM EDT | 2.50 | 10.90 | 8.95 | 13.50 | -1.26 | -10.36% | 3 | 601 | 104.88% |
| RIVN260116C00005000 | 2024-06-28 3:24PM EDT | 5.00 | 9.13 | 8.95 | 10.20 | -0.42 | -4.40% | 4 | 584 | 101.95% |
| RIVN260116C00007500 | 2024-06-28 1:04PM EDT | 7.50 | 7.80 | 7.45 | 10.00 | -0.45 | -5.45% | 2 | 1,595 | 112.26% |
| RIVN260116C00010000 | 2024-06-28 3:47PM EDT | 10.00 | 6.35 | 6.25 | 7.20 | -0.85 | -11.81% | 10,902 | 8,730 | 87.74% |
| RIVN260116C00012500 | 2024-06-28 3:53PM EDT | 12.50 | 5.30 | 5.05 | 5.50 | -0.65 | -10.92% | 444 | 3,919 | 77.56% |
| RIVN260116C00015000 | 2024-06-28 3:56PM EDT | 15.00 | 4.55 | 4.35 | 4.60 | -0.69 | -13.17% | 274 | 19,645 | 77.03% |
| RIVN260116C00017500 | 2024-06-28 3:38PM EDT | 17.50 | 3.80 | 3.55 | 3.95 | -1.15 | -23.23% | 819 | 5,338 | 75.46% |
| RIVN260116C00020000 | 2024-06-28 3:48PM EDT | 20.00 | 3.30 | 2.82 | 3.40 | -0.55 | -14.29% | 144 | 20,998 | 73.54% |
| RIVN260116C00022500 | 2024-06-28 3:53PM EDT | 22.50 | 2.81 | 2.75 | 3.15 | -0.49 | -14.85% | 1,453 | 2,545 | 77.49% |
| RIVN260116C00025000 | 2024-06-28 3:39PM EDT | 25.00 | 2.55 | 2.40 | 2.57 | -0.03 | -1.16% | 32 | 3,661 | 75.81% |
| RIVN260116C00027500 | 2024-06-28 3:04PM EDT | 27.50 | 2.05 | 2.00 | 2.28 | -0.25 | -10.87% | 30 | 5,016 | 75.05% |
| RIVN260116C00030000 | 2024-06-28 3:46PM EDT | 30.00 | 1.85 | 1.74 | 2.17 | -0.39 | -17.41% | 47 | 9,373 | 76.10% |
| RIVN260116C00032500 | 2024-06-27 9:48AM EDT | 32.50 | 1.73 | 0.47 | 3.00 | 0.00 | - | 1 | 1,284 | 76.03% |
| RIVN260116C00035000 | 2024-06-28 10:22AM EDT | 35.00 | 1.52 | 1.39 | 1.63 | -0.25 | -14.12% | 21 | 12,010 | 75.32% |
| RIVN260116C00037500 | 2024-06-27 12:25PM EDT | 37.50 | 1.75 | 1.00 | 1.80 | 0.00 | - | 10 | 3,213 | 76.17% |
| RIVN260116C00040000 | 2024-06-28 2:54PM EDT | 40.00 | 1.17 | 1.09 | 1.33 | -0.32 | -21.48% | 73 | 9,915 | 75.22% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-06-28 12:43PM EDT | 2.50 | 0.21 | 0.20 | 0.24 | -0.01 | -4.55% | 48 | 14,748 | 95.90% |
| RIVN260116P00005000 | 2024-06-28 3:00PM EDT | 5.00 | 0.71 | 0.68 | 0.80 | +0.01 | +1.43% | 15 | 57,435 | 84.57% |
| RIVN260116P00007500 | 2024-06-28 10:41AM EDT | 7.50 | 1.49 | 1.30 | 1.82 | +0.06 | +4.20% | 11 | 30,917 | 78.47% |
| RIVN260116P00010000 | 2024-06-28 3:32PM EDT | 10.00 | 2.53 | 2.53 | 2.80 | +0.08 | +3.27% | 11,951 | 60,279 | 74.56% |
| RIVN260116P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 3.75 | 3.75 | 4.00 | -0.10 | -2.60% | 4,077 | 52,793 | 69.29% |
| RIVN260116P00015000 | 2024-06-28 3:54PM EDT | 15.00 | 5.50 | 5.35 | 5.55 | +0.30 | +5.77% | 37 | 26,397 | 67.48% |
| RIVN260116P00017500 | 2024-06-28 10:04AM EDT | 17.50 | 6.90 | 6.50 | 7.40 | +0.08 | +1.17% | 2 | 5,435 | 62.18% |
| RIVN260116P00020000 | 2024-06-27 9:54AM EDT | 20.00 | 8.90 | 7.00 | 9.25 | 0.00 | - | 10 | 7,142 | 66.99% |
| RIVN260116P00022500 | 2024-06-26 10:03AM EDT | 22.50 | 10.27 | 10.85 | 11.25 | 0.00 | - | 51 | 2,848 | 62.62% |
| RIVN260116P00025000 | 2024-06-27 12:47PM EDT | 25.00 | 12.60 | 12.20 | 13.50 | 0.00 | - | 2 | 229 | 56.40% |
| RIVN260116P00027500 | 2024-06-26 10:08AM EDT | 27.50 | 14.60 | 13.00 | 16.30 | 0.00 | - | 3 | 158 | 76.37% |
| RIVN260116P00030000 | 2024-06-28 3:44PM EDT | 30.00 | 17.22 | 17.05 | 17.80 | +0.52 | +3.11% | 10 | 153 | 56.49% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 101.59% |
| RIVN260116P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 23.80 | 20.95 | 22.20 | 0.00 | - | 29 | 190 | 57.62% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 111.62% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 28.90 | 29.55 | 0.00 | - | 10 | 0 | 99.51% |
© 2024 Yahoo. Todos los derechos reservados.