U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.45-3.94 (-25.60%)
Al cierre: 04:00PM EST
11.51 +0.06 (+0.48%)
Fuera de horario: 04:43PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN260116C000025002024-02-22 3:59PM EST2.509.609.5010.00-3.83-28.52%63332127.44%
RIVN260116C000050002024-02-22 3:44PM EST5.008.127.859.10-3.64-30.95%7778117.58%
RIVN260116C000075002024-02-22 3:47PM EST7.506.756.606.75-3.85-36.32%671,20191.80%
RIVN260116C000100002024-02-22 3:55PM EST10.005.655.505.80-3.25-36.52%1,5811,46588.09%
RIVN260116C000125002024-02-22 3:56PM EST12.504.704.704.85-3.05-39.35%1,27176784.79%
RIVN260116C000150002024-02-22 3:51PM EST15.004.074.004.10-2.58-38.80%11,2902,40782.25%
RIVN260116C000175002024-02-22 3:50PM EST17.503.453.403.55-2.54-42.40%7171,74480.66%
RIVN260116C000200002024-02-22 3:56PM EST20.003.052.953.15-2.16-41.46%3,1895,26480.25%
RIVN260116C000225002024-02-22 3:57PM EST22.502.622.582.87-2.11-44.61%1,2981,95680.37%
RIVN260116C000250002024-02-22 3:57PM EST25.002.272.262.38-1.88-45.30%8882,01078.39%
RIVN260116C000275002024-02-22 3:21PM EST27.502.021.992.27-1.77-46.70%23898779.20%
RIVN260116C000300002024-02-22 3:57PM EST30.001.801.761.85-1.60-47.06%7,5418,70477.20%
RIVN260116C000325002024-02-22 12:11PM EST32.501.681.581.69-1.42-45.81%84051877.30%
RIVN260116C000350002024-02-22 3:59PM EST35.001.451.411.63-1.40-49.12%5,8461,54077.98%
RIVN260116C000375002024-02-22 3:39PM EST37.501.321.271.36-1.54-53.85%2633676.66%
RIVN260116C000400002024-02-22 3:59PM EST40.001.211.181.42-1.14-48.51%4,7593,75278.61%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN260116P000025002024-02-22 3:53PM EST2.500.390.380.40+0.07+21.87%7191,26496.68%
RIVN260116P000050002024-02-22 3:52PM EST5.001.131.121.13+0.24+26.97%32630,70784.47%
RIVN260116P000075002024-02-22 3:41PM EST7.502.112.062.14+0.44+26.35%7,7836,48676.32%
RIVN260116P000100002024-02-22 3:56PM EST10.003.353.303.35+0.69+25.94%29,3249,74270.73%
RIVN260116P000125002024-02-22 3:52PM EST12.504.834.804.90+0.93+23.85%4,13859,88267.75%
RIVN260116P000150002024-02-22 3:52PM EST15.006.526.456.65+1.27+24.19%59721,83365.14%
RIVN260116P000175002024-02-22 3:22PM EST17.508.428.258.45+1.77+26.62%1082,52362.01%
RIVN260116P000200002024-02-22 2:22PM EST20.0010.3510.2510.40+2.17+26.53%327,14859.91%
RIVN260116P000225002024-02-22 11:49AM EST22.5012.4711.3012.45+2.67+27.24%3042,45258.74%
RIVN260116P000250002024-02-22 3:49PM EST25.0014.4714.3014.60+2.17+17.64%423453.76%
RIVN260116P000275002024-02-22 11:01AM EST27.5016.8515.8516.80+2.71+19.17%215854.25%
RIVN260116P000300002024-02-12 3:36PM EST30.0015.6517.8519.100.00-18452.69%
RIVN260116P000325002024-02-22 12:42PM EST32.5021.3020.3521.70+3.63+20.54%2457.91%
RIVN260116P000350002024-02-22 3:38PM EST35.0023.7023.6023.80+3.94+19.94%1356048.63%
RIVN260116P000375002024-02-01 9:30AM EST37.5022.6025.1026.300.00-101050.78%
RIVN260116P000400002024-02-22 9:51AM EST40.0028.4028.2528.95+3.91+15.97%711857.91%