U.S. markets close in 43 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.30+0.16 (+1.44%)
A partir del 03:17PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240301C000015002024-02-26 12:27PM EST1.509.358.9511.850.00-212,393.75%
RIVN240301C000050002024-01-31 12:25PM EST5.0010.916.306.350.00--4431.25%
RIVN240301C000060002024-02-23 3:59PM EST6.004.115.255.350.00-72393.75%
RIVN240301C000065002024-02-28 11:13AM EST6.504.834.404.85+0.58+13.65%24350.00%
RIVN240301C000070002024-02-28 10:57AM EST7.003.853.404.55-0.30-7.23%236470.31%
RIVN240301C000075002024-02-28 11:02AM EST7.503.863.203.85+0.30+8.43%1247271.88%
RIVN240301C000080002024-02-28 10:05AM EST8.002.873.054.15-0.28-8.89%128392.97%
RIVN240301C000085002024-02-28 11:25AM EST8.502.912.763.00+0.66+29.33%2222226.56%
RIVN240301C000090002024-02-28 2:07PM EST9.002.412.182.35+0.21+9.55%421,660167.19%
RIVN240301C000095002024-02-28 2:06PM EST9.501.931.771.85+0.28+16.97%3691,25487.50%
RIVN240301C000100002024-02-28 2:35PM EST10.001.311.061.36+0.11+9.17%9062,671109.38%
RIVN240301C000105002024-02-28 2:59PM EST10.500.860.840.87+0.12+16.22%2,9836,17374.22%
RIVN240301C000110002024-02-28 3:01PM EST11.000.470.440.48+0.07+17.50%9,56611,55569.92%
RIVN240301C000115002024-02-28 3:01PM EST11.500.210.210.22+0.02+10.53%10,28210,04073.44%
RIVN240301C000120002024-02-28 2:56PM EST12.000.080.080.09-0.02-20.00%5,9499,37175.78%
RIVN240301C000125002024-02-28 2:47PM EST12.500.040.030.04-0.01-20.00%1,6554,68781.25%
RIVN240301C000130002024-02-28 2:58PM EST13.000.020.020.03-0.01-33.33%1,3253,40196.88%
RIVN240301C000135002024-02-28 1:35PM EST13.500.010.010.020.00-5091,483106.25%
RIVN240301C000140002024-02-28 2:40PM EST14.000.010.000.010.00-2531,471106.25%
RIVN240301C000145002024-02-28 12:33PM EST14.500.010.000.010.00-147670118.75%
RIVN240301C000150002024-02-28 12:03PM EST15.000.010.000.010.00-213,464131.25%
RIVN240301C000155002024-02-27 12:04PM EST15.500.010.000.010.00-106,270143.75%
RIVN240301C000160002024-02-28 1:18PM EST16.000.010.000.010.00-1015,264156.25%
RIVN240301C000165002024-02-28 1:40PM EST16.500.010.000.010.00-32,118168.75%
RIVN240301C000170002024-02-28 12:02PM EST17.000.010.000.010.00-13,876181.25%
RIVN240301C000175002024-02-27 11:41AM EST17.500.010.000.000.00-596750.00%
RIVN240301C000180002024-02-28 2:48PM EST18.000.010.000.010.00-711,992200.00%
RIVN240301C000185002024-02-27 11:36AM EST18.500.010.000.010.00-4871212.50%
RIVN240301C000190002024-02-28 11:22AM EST19.000.010.000.010.00-2921225.00%
RIVN240301C000195002024-02-28 2:12PM EST19.500.010.000.010.00-6517237.50%
RIVN240301C000200002024-02-28 2:25PM EST20.000.010.000.010.00-64,456237.50%
RIVN240301C000205002024-02-27 1:19PM EST20.500.010.000.050.00-1547306.25%
RIVN240301C000210002024-02-27 10:37AM EST21.000.010.000.000.00-274350.00%
RIVN240301C000215002024-02-23 3:20PM EST21.500.010.000.010.00-1949268.75%
RIVN240301C000220002024-02-27 12:35PM EST22.000.010.000.010.00-8562275.00%
RIVN240301C000225002024-02-28 9:33AM EST22.500.010.000.010.00-31,133287.50%
RIVN240301C000230002024-02-26 1:12PM EST23.000.010.000.010.00-30154287.50%
RIVN240301C000235002024-02-27 3:54PM EST23.500.010.000.010.00-1340300.00%
RIVN240301C000240002024-02-27 10:27AM EST24.000.010.000.010.00-1222312.50%
RIVN240301C000245002024-02-21 2:46PM EST24.500.100.000.010.00--1312.50%
RIVN240301C000250002024-02-26 2:42PM EST25.000.010.000.010.00-101,103325.00%
RIVN240301C000255002024-02-21 1:23PM EST25.500.040.000.020.00--100356.25%
RIVN240301C000260002024-02-23 11:24AM EST26.000.010.000.000.00-225050.00%
RIVN240301C000265002024-02-21 2:29PM EST26.500.040.000.020.00--100368.75%
RIVN240301C000270002024-02-22 12:25PM EST27.000.010.000.010.00-3205350.00%
RIVN240301C000280002024-02-21 3:55PM EST28.000.030.000.010.00-15243362.50%
RIVN240301C000290002024-02-20 12:40PM EST29.000.020.000.020.00-2062400.00%
RIVN240301C000300002024-02-12 1:42PM EST30.000.030.000.010.00-2225387.50%
RIVN240301C000310002024-02-09 10:46AM EST31.000.040.000.020.00-11425.00%
RIVN240301C000320002024-02-14 12:33PM EST32.000.020.000.020.00-11437.50%
RIVN240301C000350002024-02-23 9:30AM EST35.000.020.000.010.00-1295437.50%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240301P000015002024-02-23 3:35PM EST1.500.010.000.010.00-11850.00%
RIVN240301P000050002024-02-23 12:42PM EST5.000.010.000.010.00-1,0081,008362.50%
RIVN240301P000060002024-02-28 9:45AM EST6.000.010.000.010.00-3032287.50%
RIVN240301P000065002024-02-26 10:01AM EST6.500.010.000.010.00-2223250.00%
RIVN240301P000070002024-02-26 10:11AM EST7.000.010.000.000.00-7571,07850.00%
RIVN240301P000075002024-02-28 9:34AM EST7.500.010.000.010.00-21,169187.50%
RIVN240301P000080002024-02-28 11:25AM EST8.000.010.000.010.00-5022,600162.50%
RIVN240301P000085002024-02-28 1:27PM EST8.500.010.000.010.00-7411,563137.50%
RIVN240301P000090002024-02-28 2:17PM EST9.000.010.000.010.00-6384,044112.50%
RIVN240301P000095002024-02-28 2:15PM EST9.500.010.000.01-0.02-66.67%3875,04687.50%
RIVN240301P000100002024-02-28 2:49PM EST10.000.010.010.02-0.04-80.00%2,90311,00381.25%
RIVN240301P000105002024-02-28 2:50PM EST10.500.040.040.05-0.06-60.00%4,7393,85671.88%
RIVN240301P000110002024-02-28 2:58PM EST11.000.140.140.15-0.13-48.15%6,1375,35567.19%
RIVN240301P000115002024-02-28 2:46PM EST11.500.380.370.39-0.17-30.91%2,0702,75565.63%
RIVN240301P000120002024-02-28 2:44PM EST12.000.760.750.77-0.17-18.28%2921,90668.75%
RIVN240301P000125002024-02-28 2:41PM EST12.501.211.191.25-0.20-14.18%1092,24475.00%
RIVN240301P000130002024-02-28 2:56PM EST13.001.661.671.91-0.28-14.43%692,310135.94%
RIVN240301P000135002024-02-28 2:36PM EST13.502.192.172.46-0.47-17.67%3633171.09%
RIVN240301P000140002024-02-28 2:09PM EST14.002.612.652.89-0.24-8.42%111,426171.09%
RIVN240301P000145002024-02-28 12:47PM EST14.503.183.153.25-0.12-3.64%1771,091118.75%
RIVN240301P000150002024-02-28 11:53AM EST15.003.523.503.75-0.33-8.57%57981196.88%
RIVN240301P000155002024-02-28 1:57PM EST15.504.084.154.25-0.29-6.64%271,839143.75%
RIVN240301P000160002024-02-28 2:54PM EST16.004.704.005.15-0.10-2.08%201,115406.25%
RIVN240301P000165002024-02-28 10:56AM EST16.505.195.156.20-0.36-6.49%16435.16%
RIVN240301P000170002024-02-27 1:39PM EST17.005.955.156.100.00-47429.69%
RIVN240301P000175002024-02-28 10:27AM EST17.506.365.706.50-0.72-10.17%231410.16%
RIVN240301P000180002024-02-23 3:40PM EST18.007.755.557.800.00-1,4191677.73%
RIVN240301P000185002024-02-28 2:41PM EST18.507.107.107.25-0.05-0.70%1711300.00%
RIVN240301P000190002024-02-23 10:54AM EST19.009.157.457.950.00-10225.00%
RIVN240301P000195002024-02-22 11:22AM EST19.508.407.808.550.00-100494.53%
RIVN240301P000200002024-02-28 2:41PM EST20.008.608.559.20-0.90-9.47%1410428.13%
RIVN240301P000205002024-02-28 2:43PM EST20.509.158.759.70-1.18-11.42%4930315.63%
RIVN240301P000210002024-02-22 3:02PM EST21.009.658.7010.300.00-510629.69%
RIVN240301P000215002024-02-22 3:00PM EST21.5010.139.8510.550.00-170268.75%
RIVN240301P000220002024-02-22 3:02PM EST22.0010.559.9511.250.00-480639.84%
RIVN240301P000225002024-02-14 10:53AM EST22.507.0211.1511.250.00-20287.50%
RIVN240301P000230002024-02-14 10:53AM EST23.007.5411.6511.750.00-10287.50%
RIVN240301P000235002024-02-22 11:10AM EST23.5012.3012.1512.250.00-30300.00%
RIVN240301P000240002024-02-08 10:38AM EST24.008.5811.5512.750.00-55418.75%
RIVN240301P000250002024-02-22 10:16AM EST25.0013.6013.6513.750.00-12325.00%
RIVN240301P000255002024-02-21 11:16AM EST25.5010.0013.2514.600.00--0664.06%
RIVN240301P000260002024-01-17 9:30AM EST26.008.900.000.000.00--00.00%