U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.36-0.12 (-0.38%)
Al cierre: 04:00PM EST
31.29 -0.07 (-0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN221209C000200002022-11-10 10:25AM EST20.0013.1511.2011.500.00--1196.88%
RIVN221209C000210002022-11-30 1:50PM EST21.009.5010.2010.450.00-11164.06%
RIVN221209C000240002022-11-30 1:34PM EST24.006.037.257.500.00-4887.50%
RIVN221209C000250002022-12-02 11:20AM EST25.005.806.256.50-2.76-32.24%130675.00%
RIVN221209C000270002022-12-02 9:31AM EST27.004.004.254.55-0.65-13.98%1761.72%
RIVN221209C000275002022-12-02 3:42PM EST27.503.883.854.05-0.72-15.65%141366.02%
RIVN221209C000280002022-12-02 2:50PM EST28.003.503.403.60-0.20-5.41%217266.02%
RIVN221209C000285002022-12-02 3:44PM EST28.503.012.883.15+0.34+12.73%4411760.16%
RIVN221209C000290002022-12-02 3:21PM EST29.002.762.602.78-0.18-6.12%26242268.56%
RIVN221209C000295002022-12-02 3:23PM EST29.502.372.212.31-0.17-6.69%2226064.65%
RIVN221209C000300002022-12-02 3:58PM EST30.001.871.851.93-0.28-13.02%34764963.48%
RIVN221209C000305002022-12-02 3:53PM EST30.501.471.541.60-0.36-19.67%42736963.57%
RIVN221209C000310002022-12-02 3:58PM EST31.001.261.251.29-0.19-13.10%2,9272,34362.70%
RIVN221209C000315002022-12-02 3:59PM EST31.501.020.971.04-0.19-15.70%50231161.82%
RIVN221209C000320002022-12-02 3:59PM EST32.000.800.760.82-0.18-18.37%1,46486461.72%
RIVN221209C000325002022-12-02 3:59PM EST32.500.610.600.63-0.33-35.11%6761,14161.91%
RIVN221209C000330002022-12-02 3:59PM EST33.000.470.460.47-0.20-29.85%77098061.62%
RIVN221209C000335002022-12-02 3:59PM EST33.500.340.330.35-0.21-38.18%19710660.94%
RIVN221209C000340002022-12-02 3:59PM EST34.000.260.240.26-0.13-33.33%1,10663461.13%
RIVN221209C000345002022-12-02 3:43PM EST34.500.180.170.20-0.14-43.75%528861.52%
RIVN221209C000350002022-12-02 3:59PM EST35.000.150.140.15-0.08-34.78%3,2091,50463.28%
RIVN221209C000355002022-12-02 3:58PM EST35.500.110.100.12-0.08-42.11%77821564.06%
RIVN221209C000360002022-12-02 3:56PM EST36.000.090.080.09-0.06-40.00%1844765.63%
RIVN221209C000365002022-12-02 3:47PM EST36.500.040.060.07-0.06-60.00%842066.41%
RIVN221209C000370002022-12-02 3:59PM EST37.000.060.050.060.00-7827968.75%
RIVN221209C000375002022-12-01 3:28PM EST37.500.060.040.050.00-25170.70%
RIVN221209C000380002022-12-02 11:37AM EST38.000.020.030.06-0.04-66.67%619575.00%
RIVN221209C000390002022-12-02 3:53PM EST39.000.020.020.04-0.01-33.33%136978.13%
RIVN221209C000400002022-12-02 3:49PM EST40.000.020.010.04-0.01-33.33%5133482.81%
RIVN221209C000410002022-12-02 12:28PM EST41.000.030.000.040.00-27887.50%
RIVN221209C000420002022-11-30 2:15PM EST42.000.030.000.030.00-28590.63%
RIVN221209C000430002022-11-30 2:07PM EST43.000.020.000.030.00-15996.88%
RIVN221209C000440002022-11-18 2:21PM EST44.000.030.000.030.00-221103.13%
RIVN221209C000450002022-12-01 1:37PM EST45.000.020.000.060.00-240118.75%
RIVN221209C000500002022-12-02 3:54PM EST50.000.020.000.020.00-15128.13%
RIVN221209C000600002022-11-23 9:58AM EST60.000.010.000.040.00--1184.38%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN221209P000150002022-11-30 3:57PM EST15.000.010.000.040.00-214225.00%
RIVN221209P000180002022-11-25 9:38AM EST18.000.050.000.050.00-2026178.13%
RIVN221209P000190002022-11-25 9:42AM EST19.000.090.000.040.00-13157.81%
RIVN221209P000200002022-11-29 2:17PM EST20.000.010.000.040.00-31239143.75%
RIVN221209P000210002022-12-02 2:09PM EST21.000.010.000.05-0.03-75.00%113132.81%
RIVN221209P000220002022-11-28 2:12PM EST22.000.060.000.060.00-1158122.66%
RIVN221209P000230002022-12-02 10:00AM EST23.000.020.000.02-0.01-33.33%132893.75%
RIVN221209P000240002022-12-02 2:41PM EST24.000.020.020.03-0.03-60.00%19612393.75%
RIVN221209P000250002022-12-02 3:55PM EST25.000.040.030.040.00-2341385.16%
RIVN221209P000260002022-12-02 3:42PM EST26.000.050.050.06-0.02-28.57%7858978.91%
RIVN221209P000265002022-12-02 3:00PM EST26.500.080.060.08-0.01-11.11%5912875.78%
RIVN221209P000270002022-12-02 3:58PM EST27.000.090.080.09-0.07-43.75%24339071.88%
RIVN221209P000275002022-12-02 3:58PM EST27.500.110.110.13-0.07-38.89%9311870.70%
RIVN221209P000280002022-12-02 3:59PM EST28.000.160.150.17-0.02-11.11%30383168.56%
RIVN221209P000285002022-12-02 3:49PM EST28.500.240.200.23-0.01-4.00%16021766.80%
RIVN221209P000290002022-12-02 3:51PM EST29.000.330.280.31-0.03-8.33%742,67565.63%
RIVN221209P000295002022-12-02 3:51PM EST29.500.450.370.420.00-36241664.26%
RIVN221209P000300002022-12-02 3:57PM EST30.000.540.500.55-0.07-11.48%4,61555163.18%
RIVN221209P000305002022-12-02 3:51PM EST30.500.790.670.72+0.12+17.91%6295562.70%
RIVN221209P000310002022-12-02 3:59PM EST31.000.900.870.91-0.08-8.16%71425861.52%
RIVN221209P000315002022-12-02 3:59PM EST31.501.141.111.16-0.09-7.32%22314161.23%
RIVN221209P000320002022-12-02 3:48PM EST32.001.541.381.44+0.19+14.07%8817160.55%
RIVN221209P000325002022-12-02 3:27PM EST32.501.741.671.76+0.16+10.13%132259.38%
RIVN221209P000330002022-12-02 3:36PM EST33.002.152.042.13+0.22+11.40%1221060.35%
RIVN221209P000340002022-12-02 3:14PM EST34.002.802.792.93-0.45-13.85%12374758.40%
RIVN221209P000350002022-12-02 1:12PM EST35.004.113.703.85+0.58+16.43%4111161.91%
RIVN221209P000355002022-12-02 2:43PM EST35.504.324.154.30-2.43-36.00%2260.55%
RIVN221209P000360002022-12-02 10:56AM EST36.005.314.554.80+1.43+36.86%104754.69%
RIVN221209P000370002022-11-22 12:07PM EST37.008.125.455.750.00-102579.69%
RIVN221209P000380002022-11-29 10:09AM EST38.008.896.456.750.00-1289.06%
RIVN221209P000400002022-12-02 3:36PM EST40.008.708.508.70-0.05-0.57%57395.31%
RIVN221209P000410002022-11-28 10:09AM EST41.0011.709.509.700.00-77103.13%
RIVN221209P000430002022-11-29 10:21AM EST43.0013.6011.5011.750.00-11130.86%
RIVN221209P000450002022-11-21 2:42PM EST45.0016.3113.5013.850.00-10121.09%
RIVN221209P000500002022-11-09 10:10AM EST50.0020.3218.5018.900.00-10161.72%
RIVN221209P000550002022-11-21 9:35AM EST55.0025.0023.4523.800.00-10219.92%