U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.62-0.09 (-0.66%)
Al cierre: 04:00PM EDT
13.62 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN230331C000050002023-03-20 10:16AM EDT5.007.858.308.700.00-223418.75%
RIVN230331C000060002023-03-07 11:44AM EDT6.007.857.407.70-1.30-14.21%13350.00%
RIVN230331C000070002023-03-24 3:45PM EDT7.006.626.356.70+0.77+13.16%514290.63%
RIVN230331C000080002023-03-23 9:33AM EDT8.005.605.305.700.00-25128240.63%
RIVN230331C000090002023-03-23 10:31AM EDT9.004.904.304.700.00-11194.53%
RIVN230331C000100002023-03-24 10:44AM EDT10.003.553.403.70-0.25-6.58%362153.13%
RIVN230331C000105002023-03-22 10:25AM EDT10.503.102.973.250.00-1011151.56%
RIVN230331C000110002023-03-23 2:40PM EDT11.002.552.522.840.00-119107.03%
RIVN230331C000115002023-03-24 3:13PM EDT11.502.052.052.25-0.08-3.76%612475.78%
RIVN230331C000120002023-03-24 1:34PM EDT12.001.711.621.76-0.22-11.40%89674.61%
RIVN230331C000125002023-03-24 2:23PM EDT12.501.271.201.34-0.03-2.31%14730173.83%
RIVN230331C000130002023-03-24 3:59PM EDT13.000.930.890.93-0.16-14.68%5131,58374.22%
RIVN230331C000135002023-03-24 3:59PM EDT13.500.600.600.65-0.21-25.93%89765675.20%
RIVN230331C000140002023-03-24 3:59PM EDT14.000.380.350.40-0.15-28.30%2,7351,61871.29%
RIVN230331C000145002023-03-24 3:58PM EDT14.500.220.210.24-0.12-35.29%9712,27871.88%
RIVN230331C000150002023-03-24 3:59PM EDT15.000.130.130.14-0.09-40.91%8313,48973.83%
RIVN230331C000155002023-03-24 3:47PM EDT15.500.090.070.09-0.06-40.00%4891,29175.78%
RIVN230331C000160002023-03-24 3:50PM EDT16.000.050.040.06-0.04-44.44%3432,57378.91%
RIVN230331C000165002023-03-24 3:56PM EDT16.500.040.030.04-0.02-33.33%381,99283.59%
RIVN230331C000170002023-03-24 3:07PM EDT17.000.030.020.030.00-271,20887.50%
RIVN230331C000175002023-03-24 9:35AM EDT17.500.040.010.02+0.01+33.33%12137589.06%
RIVN230331C000180002023-03-24 9:58AM EDT18.000.020.000.030.00-51,52596.88%
RIVN230331C000185002023-03-23 10:20AM EDT18.500.020.010.020.00-5190106.25%
RIVN230331C000190002023-03-24 3:39PM EDT19.000.020.010.02+0.01+100.00%8411112.50%
RIVN230331C000195002023-03-22 1:28PM EDT19.500.020.010.030.00-4431125.00%
RIVN230331C000200002023-03-24 3:32PM EDT20.000.010.000.010.00-2821112.50%
RIVN230331C000205002023-03-23 10:11AM EDT20.500.010.000.030.00-1209134.38%
RIVN230331C000210002023-03-24 3:33PM EDT21.000.010.000.02-0.02-66.67%5118134.38%
RIVN230331C000215002023-03-24 1:17PM EDT21.500.030.000.03+0.01+50.00%3324146.88%
RIVN230331C000220002023-03-21 11:38AM EDT22.000.020.000.030.00-6348153.13%
RIVN230331C000225002023-03-22 1:12PM EDT22.500.010.000.030.00-146159.38%
RIVN230331C000230002023-03-23 12:39PM EDT23.000.010.000.010.00-2127143.75%
RIVN230331C000235002023-03-09 11:26AM EDT23.500.050.000.030.00-1130171.88%
RIVN230331C000240002023-03-21 9:30AM EDT24.000.030.000.020.00-1246168.75%
RIVN230331C000245002023-03-08 12:56PM EDT24.500.040.000.020.00-677171.88%
RIVN230331C000250002023-03-23 10:16AM EDT25.000.010.000.020.00-2151178.13%
RIVN230331C000255002023-03-15 10:03AM EDT25.500.030.000.020.00-111181.25%
RIVN230331C000260002023-03-13 10:15AM EDT26.000.050.000.020.00-132187.50%
RIVN230331C000270002023-03-07 4:13PM EDT27.000.020.000.030.00-5119206.25%
RIVN230331C000280002023-03-07 10:35AM EDT28.000.030.000.030.00-25215.63%
RIVN230331C000290002023-03-07 10:30AM EDT29.000.040.000.020.00-512212.50%
RIVN230331C000300002023-03-10 3:42PM EDT30.000.010.000.020.00-155221.88%
RIVN230331C000310002023-03-06 11:13AM EDT31.000.050.000.020.00-143231.25%
RIVN230331C000340002023-03-13 2:07PM EDT34.000.040.000.020.00-22250.00%
RIVN230331C000350002023-02-16 4:15PM EDT35.000.170.000.030.00--8268.75%
RIVN230331C000370002023-02-22 11:20AM EDT37.000.070.000.060.00--5307.81%
RIVN230331C000400002023-03-10 12:52PM EDT40.000.010.000.010.00-121268.75%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN230331P000060002023-03-15 9:30AM EDT6.000.100.000.020.00--1250.00%
RIVN230331P000080002023-03-20 12:15PM EDT8.000.010.000.030.00-722726181.25%
RIVN230331P000090002023-03-21 2:39PM EDT9.000.010.000.070.00-1,0262,891165.63%
RIVN230331P000095002023-03-20 11:17AM EDT9.500.050.000.030.00-236128.13%
RIVN230331P000100002023-03-24 3:41PM EDT10.000.020.010.02+0.01+100.00%31624110.94%
RIVN230331P000105002023-03-24 10:38AM EDT10.500.030.000.040.00-111509100.00%
RIVN230331P000110002023-03-24 3:34PM EDT11.000.060.030.05+0.01+20.00%13647897.66%
RIVN230331P000115002023-03-24 3:57PM EDT11.500.060.060.07-0.03-33.33%21333990.63%
RIVN230331P000120002023-03-24 3:57PM EDT12.000.110.100.12-0.05-31.25%4561,20985.55%
RIVN230331P000125002023-03-24 3:59PM EDT12.500.180.180.20-0.04-18.18%44568281.64%
RIVN230331P000130002023-03-24 3:59PM EDT13.000.300.300.32-0.03-9.09%9841,42177.15%
RIVN230331P000135002023-03-24 3:59PM EDT13.500.490.490.53-0.06-10.91%1,0701,53575.78%
RIVN230331P000140002023-03-24 3:59PM EDT14.000.770.740.82+0.02+2.67%6341,13574.61%
RIVN230331P000145002023-03-24 3:58PM EDT14.501.101.091.170.00-9236375.78%
RIVN230331P000150002023-03-24 3:59PM EDT15.001.531.501.58+0.10+6.99%18786178.52%
RIVN230331P000155002023-03-24 3:52PM EDT15.502.001.902.08+0.09+4.71%6956083.20%
RIVN230331P000160002023-03-24 3:41PM EDT16.002.422.312.56-0.02-0.82%6224980.47%
RIVN230331P000165002023-03-24 3:44PM EDT16.502.952.843.05+0.26+9.67%111,11495.31%
RIVN230331P000170002023-03-24 2:43PM EDT17.003.503.353.50+0.35+11.11%1043798.44%
RIVN230331P000175002023-03-24 2:02PM EDT17.503.953.704.100.00-414393.75%
RIVN230331P000180002023-03-24 9:53AM EDT18.004.134.104.55-0.16-3.73%2130159.38%
RIVN230331P000185002023-03-24 12:04PM EDT18.504.954.705.05+0.05+1.02%348170.31%
RIVN230331P000190002023-03-16 3:02PM EDT19.005.615.055.550.00-3250180.47%
RIVN230331P000195002023-03-07 1:16PM EDT19.504.605.606.050.00-119190.23%
RIVN230331P000200002023-03-20 3:39PM EDT20.007.066.056.600.00-184213.28%
RIVN230331P000205002023-03-21 10:19AM EDT20.507.106.557.100.00-516222.66%
RIVN230331P000210002023-02-28 4:47PM EDT21.003.057.057.550.00-710217.19%
RIVN230331P000215002023-03-08 10:56AM EDT21.507.017.608.100.00-139240.23%
RIVN230331P000220002023-03-10 1:07PM EDT22.007.528.108.600.00-77248.44%
RIVN230331P000225002023-03-23 10:21AM EDT22.508.568.559.100.00-97257.03%
RIVN230331P000230002023-03-23 10:21AM EDT23.009.089.259.600.00-93193.75%
RIVN230331P000235002023-02-28 1:19PM EDT23.504.869.5510.150.00--0285.94%
RIVN230331P000240002023-03-17 2:29PM EDT24.0010.9810.1510.550.00-30264.06%
RIVN230331P000250002023-03-24 12:22PM EDT25.0011.6011.2011.55+3.55+44.10%51277.34%
RIVN230331P000260002023-03-01 12:33PM EDT26.0010.0712.0012.550.00-12290.63%
RIVN230331P000280002023-03-15 10:53AM EDT28.0014.8514.0514.650.00--0346.88%
RIVN230331P000290002023-03-02 10:51AM EDT29.0012.9515.1015.600.00--0342.97%
RIVN230331P000360002023-03-15 10:54AM EDT36.0022.8022.2522.650.00--0337.50%
RIVN230331P000380002023-03-01 11:11AM EDT38.0021.4624.0024.700.00--0460.94%