U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.59-0.94 (-4.37%)
Al cierre: 04:00PM EDT
20.66 +0.07 (+0.34%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN230929C000140002023-09-22 2:31PM EDT14.007.056.556.70-1.37-16.27%14139144.53%
RIVN230929C000150002023-09-22 3:36PM EDT15.005.855.555.70-2.14-26.78%1575121.88%
RIVN230929C000160002023-09-22 3:53PM EDT16.004.654.454.75-1.40-23.14%98382.81%
RIVN230929C000170002023-09-22 3:48PM EDT17.003.753.603.75-2.15-36.44%146696.48%
RIVN230929C000175002023-09-22 2:21PM EDT17.503.633.153.25-0.64-14.99%12190.63%
RIVN230929C000180002023-09-22 3:06PM EDT18.002.902.682.79-1.08-27.14%141585.55%
RIVN230929C000185002023-09-22 3:12PM EDT18.502.532.212.37-0.87-25.59%861981.25%
RIVN230929C000190002023-09-22 3:57PM EDT19.001.851.811.87-1.14-38.13%3413474.02%
RIVN230929C000195002023-09-22 3:52PM EDT19.501.431.421.47-1.18-45.21%715170.70%
RIVN230929C000200002023-09-22 3:56PM EDT20.001.121.071.12-0.83-42.56%56839968.16%
RIVN230929C000205002023-09-22 3:59PM EDT20.500.790.790.81-0.68-46.26%1,23539666.41%
RIVN230929C000210002023-09-22 3:59PM EDT21.000.540.520.55-0.60-52.63%1,28298362.89%
RIVN230929C000215002023-09-22 3:59PM EDT21.500.360.340.36-0.51-58.62%1,72560761.52%
RIVN230929C000220002023-09-22 3:59PM EDT22.000.240.220.24-0.38-61.29%3,0831,12461.91%
RIVN230929C000225002023-09-22 3:59PM EDT22.500.160.150.16-0.28-63.64%1,6801,30063.48%
RIVN230929C000230002023-09-22 3:53PM EDT23.000.100.100.11-0.20-66.67%1,2564,17965.23%
RIVN230929C000235002023-09-22 3:59PM EDT23.500.080.070.08-0.14-63.64%1,5911,97567.97%
RIVN230929C000240002023-09-22 3:51PM EDT24.000.050.050.06-0.11-68.75%2411,66670.70%
RIVN230929C000245002023-09-22 3:55PM EDT24.500.040.040.05-0.08-66.67%8491,55575.00%
RIVN230929C000250002023-09-22 3:59PM EDT25.000.040.030.04-0.06-60.00%5911,60078.13%
RIVN230929C000255002023-09-22 3:51PM EDT25.500.030.030.04-0.03-50.00%1001,89584.38%
RIVN230929C000260002023-09-22 3:56PM EDT26.000.020.020.03-0.04-66.67%1,7541,87785.94%
RIVN230929C000265002023-09-22 3:53PM EDT26.500.010.010.03-0.04-80.00%811,11587.50%
RIVN230929C000270002023-09-22 3:57PM EDT27.000.020.010.02-0.03-60.00%5157789.06%
RIVN230929C000275002023-09-22 11:22AM EDT27.500.020.010.02-0.01-33.33%13713795.31%
RIVN230929C000280002023-09-22 3:51PM EDT28.000.020.010.02-0.01-33.33%10743599.22%
RIVN230929C000285002023-09-21 2:21PM EDT28.500.030.000.020.00-159098.44%
RIVN230929C000290002023-09-22 1:47PM EDT29.000.010.000.02-0.01-50.00%81312103.13%
RIVN230929C000300002023-09-22 2:21PM EDT30.000.020.000.02+0.01+100.00%100489112.50%
RIVN230929C000310002023-09-20 10:54AM EDT31.000.020.000.020.00-2116121.88%
RIVN230929C000320002023-09-18 11:28AM EDT32.000.030.000.020.00-43190128.13%
RIVN230929C000330002023-09-15 1:30PM EDT33.000.020.000.020.00-114137.50%
RIVN230929C000340002023-09-14 2:20PM EDT34.000.020.000.020.00-1024143.75%
RIVN230929C000350002023-09-14 10:18AM EDT35.000.02-0.020.00--11164.06%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN230929P000140002023-09-18 10:20AM EDT14.000.010.000.020.00-1439121.88%
RIVN230929P000150002023-09-22 3:52PM EDT15.000.010.000.01-0.01-50.00%18893.75%
RIVN230929P000160002023-09-22 3:50PM EDT16.000.020.010.02-0.01-33.33%3332587.50%
RIVN230929P000170002023-09-22 3:43PM EDT17.000.040.040.05+0.02+100.00%41628883.59%
RIVN230929P000175002023-09-22 3:50PM EDT17.500.050.050.07+0.02+66.67%7432878.13%
RIVN230929P000180002023-09-22 3:48PM EDT18.000.090.080.09+0.04+80.00%1211,13473.44%
RIVN230929P000185002023-09-22 3:59PM EDT18.500.140.140.16+0.07+100.00%6723873.44%
RIVN230929P000190002023-09-22 3:59PM EDT19.000.210.210.22+0.10+90.91%5141,10969.53%
RIVN230929P000195002023-09-22 3:59PM EDT19.500.320.310.33+0.14+77.78%85835966.99%
RIVN230929P000200002023-09-22 3:58PM EDT20.000.460.470.49+0.19+70.37%3,0521,00165.82%
RIVN230929P000205002023-09-22 3:59PM EDT20.500.670.660.68+0.30+81.08%1,48758662.89%
RIVN230929P000210002023-09-22 3:59PM EDT21.000.920.900.93+0.34+58.62%8,0862,74360.16%
RIVN230929P000215002023-09-22 3:59PM EDT21.501.221.211.25+0.42+52.50%6,66983158.59%
RIVN230929P000220002023-09-22 3:59PM EDT22.001.601.581.66+0.57+55.34%1,8821,74359.57%
RIVN230929P000225002023-09-22 3:43PM EDT22.501.952.002.06+0.60+44.44%4923,06758.40%
RIVN230929P000230002023-09-22 3:48PM EDT23.002.482.452.51+0.78+45.88%65088558.59%
RIVN230929P000235002023-09-22 3:23PM EDT23.502.642.913.05+0.59+28.78%28354366.80%
RIVN230929P000240002023-09-22 3:50PM EDT24.003.353.353.50+1.01+43.16%22065656.25%
RIVN230929P000245002023-09-22 2:39PM EDT24.503.633.854.00+0.97+36.47%442461.72%
RIVN230929P000250002023-09-22 3:26PM EDT25.004.104.354.50+0.65+18.84%7454667.19%
RIVN230929P000255002023-09-22 3:32PM EDT25.504.654.805.05+0.83+21.73%449973.44%
RIVN230929P000260002023-09-21 3:10PM EDT26.004.235.305.500.00-458108.59%
RIVN230929P000265002023-09-22 10:49AM EDT26.504.805.806.00+0.90+23.08%216115.23%
RIVN230929P000270002023-09-20 11:02AM EDT27.004.006.306.550.00-2789.06%
RIVN230929P000275002023-09-19 9:47AM EDT27.504.556.807.000.00-325128.13%
RIVN230929P000280002023-09-21 10:41AM EDT28.006.007.307.550.00-7999.22%
RIVN230929P000285002023-09-22 1:20PM EDT28.507.157.808.00+1.35+23.28%322139.84%
RIVN230929P000290002023-09-15 3:51PM EDT29.004.808.308.550.00--1109.38%
RIVN230929P000300002023-09-19 11:00AM EDT30.007.579.309.550.00-50118.75%
RIVN230929P000320002023-09-19 10:43AM EDT32.009.9511.2511.550.00-10192.97%