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:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230331C00005000 | 2023-03-20 10:16AM EDT | 5.00 | 7.85 | 8.30 | 8.70 | 0.00 | - | 2 | 23 | 418.75% |
| RIVN230331C00006000 | 2023-03-07 11:44AM EDT | 6.00 | 7.85 | 7.40 | 7.70 | -1.30 | -14.21% | 1 | 3 | 350.00% |
| RIVN230331C00007000 | 2023-03-24 3:45PM EDT | 7.00 | 6.62 | 6.35 | 6.70 | +0.77 | +13.16% | 5 | 14 | 290.63% |
| RIVN230331C00008000 | 2023-03-23 9:33AM EDT | 8.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | 25 | 128 | 240.63% |
| RIVN230331C00009000 | 2023-03-23 10:31AM EDT | 9.00 | 4.90 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 194.53% |
| RIVN230331C00010000 | 2023-03-24 10:44AM EDT | 10.00 | 3.55 | 3.40 | 3.70 | -0.25 | -6.58% | 3 | 62 | 153.13% |
| RIVN230331C00010500 | 2023-03-22 10:25AM EDT | 10.50 | 3.10 | 2.97 | 3.25 | 0.00 | - | 10 | 11 | 151.56% |
| RIVN230331C00011000 | 2023-03-23 2:40PM EDT | 11.00 | 2.55 | 2.52 | 2.84 | 0.00 | - | 1 | 19 | 107.03% |
| RIVN230331C00011500 | 2023-03-24 3:13PM EDT | 11.50 | 2.05 | 2.05 | 2.25 | -0.08 | -3.76% | 61 | 24 | 75.78% |
| RIVN230331C00012000 | 2023-03-24 1:34PM EDT | 12.00 | 1.71 | 1.62 | 1.76 | -0.22 | -11.40% | 8 | 96 | 74.61% |
| RIVN230331C00012500 | 2023-03-24 2:23PM EDT | 12.50 | 1.27 | 1.20 | 1.34 | -0.03 | -2.31% | 147 | 301 | 73.83% |
| RIVN230331C00013000 | 2023-03-24 3:59PM EDT | 13.00 | 0.93 | 0.89 | 0.93 | -0.16 | -14.68% | 513 | 1,583 | 74.22% |
| RIVN230331C00013500 | 2023-03-24 3:59PM EDT | 13.50 | 0.60 | 0.60 | 0.65 | -0.21 | -25.93% | 897 | 656 | 75.20% |
| RIVN230331C00014000 | 2023-03-24 3:59PM EDT | 14.00 | 0.38 | 0.35 | 0.40 | -0.15 | -28.30% | 2,735 | 1,618 | 71.29% |
| RIVN230331C00014500 | 2023-03-24 3:58PM EDT | 14.50 | 0.22 | 0.21 | 0.24 | -0.12 | -35.29% | 971 | 2,278 | 71.88% |
| RIVN230331C00015000 | 2023-03-24 3:59PM EDT | 15.00 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 831 | 3,489 | 73.83% |
| RIVN230331C00015500 | 2023-03-24 3:47PM EDT | 15.50 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 489 | 1,291 | 75.78% |
| RIVN230331C00016000 | 2023-03-24 3:50PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 343 | 2,573 | 78.91% |
| RIVN230331C00016500 | 2023-03-24 3:56PM EDT | 16.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 38 | 1,992 | 83.59% |
| RIVN230331C00017000 | 2023-03-24 3:07PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 1,208 | 87.50% |
| RIVN230331C00017500 | 2023-03-24 9:35AM EDT | 17.50 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 121 | 375 | 89.06% |
| RIVN230331C00018000 | 2023-03-24 9:58AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,525 | 96.88% |
| RIVN230331C00018500 | 2023-03-23 10:20AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 190 | 106.25% |
| RIVN230331C00019000 | 2023-03-24 3:39PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 411 | 112.50% |
| RIVN230331C00019500 | 2023-03-22 1:28PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 431 | 125.00% |
| RIVN230331C00020000 | 2023-03-24 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 112.50% |
| RIVN230331C00020500 | 2023-03-23 10:11AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 134.38% |
| RIVN230331C00021000 | 2023-03-24 3:33PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 118 | 134.38% |
| RIVN230331C00021500 | 2023-03-24 1:17PM EDT | 21.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 324 | 146.88% |
| RIVN230331C00022000 | 2023-03-21 11:38AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 348 | 153.13% |
| RIVN230331C00022500 | 2023-03-22 1:12PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 159.38% |
| RIVN230331C00023000 | 2023-03-23 12:39PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 143.75% |
| RIVN230331C00023500 | 2023-03-09 11:26AM EDT | 23.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 171.88% |
| RIVN230331C00024000 | 2023-03-21 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 246 | 168.75% |
| RIVN230331C00024500 | 2023-03-08 12:56PM EDT | 24.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 77 | 171.88% |
| RIVN230331C00025000 | 2023-03-23 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 178.13% |
| RIVN230331C00025500 | 2023-03-15 10:03AM EDT | 25.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 181.25% |
| RIVN230331C00026000 | 2023-03-13 10:15AM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 187.50% |
| RIVN230331C00027000 | 2023-03-07 4:13PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 119 | 206.25% |
| RIVN230331C00028000 | 2023-03-07 10:35AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 215.63% |
| RIVN230331C00029000 | 2023-03-07 10:30AM EDT | 29.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 212.50% |
| RIVN230331C00030000 | 2023-03-10 3:42PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 221.88% |
| RIVN230331C00031000 | 2023-03-06 11:13AM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 231.25% |
| RIVN230331C00034000 | 2023-03-13 2:07PM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 250.00% |
| RIVN230331C00035000 | 2023-02-16 4:15PM EDT | 35.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 8 | 268.75% |
| RIVN230331C00037000 | 2023-02-22 11:20AM EDT | 37.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 5 | 307.81% |
| RIVN230331C00040000 | 2023-03-10 12:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 268.75% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230331P00006000 | 2023-03-15 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 250.00% |
| RIVN230331P00008000 | 2023-03-20 12:15PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 722 | 726 | 181.25% |
| RIVN230331P00009000 | 2023-03-21 2:39PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,026 | 2,891 | 165.63% |
| RIVN230331P00009500 | 2023-03-20 11:17AM EDT | 9.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 128.13% |
| RIVN230331P00010000 | 2023-03-24 3:41PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 624 | 110.94% |
| RIVN230331P00010500 | 2023-03-24 10:38AM EDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 111 | 509 | 100.00% |
| RIVN230331P00011000 | 2023-03-24 3:34PM EDT | 11.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 136 | 478 | 97.66% |
| RIVN230331P00011500 | 2023-03-24 3:57PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 213 | 339 | 90.63% |
| RIVN230331P00012000 | 2023-03-24 3:57PM EDT | 12.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 456 | 1,209 | 85.55% |
| RIVN230331P00012500 | 2023-03-24 3:59PM EDT | 12.50 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 445 | 682 | 81.64% |
| RIVN230331P00013000 | 2023-03-24 3:59PM EDT | 13.00 | 0.30 | 0.30 | 0.32 | -0.03 | -9.09% | 984 | 1,421 | 77.15% |
| RIVN230331P00013500 | 2023-03-24 3:59PM EDT | 13.50 | 0.49 | 0.49 | 0.53 | -0.06 | -10.91% | 1,070 | 1,535 | 75.78% |
| RIVN230331P00014000 | 2023-03-24 3:59PM EDT | 14.00 | 0.77 | 0.74 | 0.82 | +0.02 | +2.67% | 634 | 1,135 | 74.61% |
| RIVN230331P00014500 | 2023-03-24 3:58PM EDT | 14.50 | 1.10 | 1.09 | 1.17 | 0.00 | - | 92 | 363 | 75.78% |
| RIVN230331P00015000 | 2023-03-24 3:59PM EDT | 15.00 | 1.53 | 1.50 | 1.58 | +0.10 | +6.99% | 187 | 861 | 78.52% |
| RIVN230331P00015500 | 2023-03-24 3:52PM EDT | 15.50 | 2.00 | 1.90 | 2.08 | +0.09 | +4.71% | 69 | 560 | 83.20% |
| RIVN230331P00016000 | 2023-03-24 3:41PM EDT | 16.00 | 2.42 | 2.31 | 2.56 | -0.02 | -0.82% | 62 | 249 | 80.47% |
| RIVN230331P00016500 | 2023-03-24 3:44PM EDT | 16.50 | 2.95 | 2.84 | 3.05 | +0.26 | +9.67% | 11 | 1,114 | 95.31% |
| RIVN230331P00017000 | 2023-03-24 2:43PM EDT | 17.00 | 3.50 | 3.35 | 3.50 | +0.35 | +11.11% | 10 | 437 | 98.44% |
| RIVN230331P00017500 | 2023-03-24 2:02PM EDT | 17.50 | 3.95 | 3.70 | 4.10 | 0.00 | - | 4 | 143 | 93.75% |
| RIVN230331P00018000 | 2023-03-24 9:53AM EDT | 18.00 | 4.13 | 4.10 | 4.55 | -0.16 | -3.73% | 2 | 130 | 159.38% |
| RIVN230331P00018500 | 2023-03-24 12:04PM EDT | 18.50 | 4.95 | 4.70 | 5.05 | +0.05 | +1.02% | 3 | 48 | 170.31% |
| RIVN230331P00019000 | 2023-03-16 3:02PM EDT | 19.00 | 5.61 | 5.05 | 5.55 | 0.00 | - | 3 | 250 | 180.47% |
| RIVN230331P00019500 | 2023-03-07 1:16PM EDT | 19.50 | 4.60 | 5.60 | 6.05 | 0.00 | - | 1 | 19 | 190.23% |
| RIVN230331P00020000 | 2023-03-20 3:39PM EDT | 20.00 | 7.06 | 6.05 | 6.60 | 0.00 | - | 1 | 84 | 213.28% |
| RIVN230331P00020500 | 2023-03-21 10:19AM EDT | 20.50 | 7.10 | 6.55 | 7.10 | 0.00 | - | 5 | 16 | 222.66% |
| RIVN230331P00021000 | 2023-02-28 4:47PM EDT | 21.00 | 3.05 | 7.05 | 7.55 | 0.00 | - | 7 | 10 | 217.19% |
| RIVN230331P00021500 | 2023-03-08 10:56AM EDT | 21.50 | 7.01 | 7.60 | 8.10 | 0.00 | - | 1 | 39 | 240.23% |
| RIVN230331P00022000 | 2023-03-10 1:07PM EDT | 22.00 | 7.52 | 8.10 | 8.60 | 0.00 | - | 7 | 7 | 248.44% |
| RIVN230331P00022500 | 2023-03-23 10:21AM EDT | 22.50 | 8.56 | 8.55 | 9.10 | 0.00 | - | 9 | 7 | 257.03% |
| RIVN230331P00023000 | 2023-03-23 10:21AM EDT | 23.00 | 9.08 | 9.25 | 9.60 | 0.00 | - | 9 | 3 | 193.75% |
| RIVN230331P00023500 | 2023-02-28 1:19PM EDT | 23.50 | 4.86 | 9.55 | 10.15 | 0.00 | - | - | 0 | 285.94% |
| RIVN230331P00024000 | 2023-03-17 2:29PM EDT | 24.00 | 10.98 | 10.15 | 10.55 | 0.00 | - | 3 | 0 | 264.06% |
| RIVN230331P00025000 | 2023-03-24 12:22PM EDT | 25.00 | 11.60 | 11.20 | 11.55 | +3.55 | +44.10% | 5 | 1 | 277.34% |
| RIVN230331P00026000 | 2023-03-01 12:33PM EDT | 26.00 | 10.07 | 12.00 | 12.55 | 0.00 | - | 1 | 2 | 290.63% |
| RIVN230331P00028000 | 2023-03-15 10:53AM EDT | 28.00 | 14.85 | 14.05 | 14.65 | 0.00 | - | - | 0 | 346.88% |
| RIVN230331P00029000 | 2023-03-02 10:51AM EDT | 29.00 | 12.95 | 15.10 | 15.60 | 0.00 | - | - | 0 | 342.97% |
| RIVN230331P00036000 | 2023-03-15 10:54AM EDT | 36.00 | 22.80 | 22.25 | 22.65 | 0.00 | - | - | 0 | 337.50% |
| RIVN230331P00038000 | 2023-03-01 11:11AM EDT | 38.00 | 21.46 | 24.00 | 24.70 | 0.00 | - | - | 0 | 460.94% |
© 2023 Yahoo. Todos los derechos reservados.
