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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230929C00014000 | 2023-09-22 2:31PM EDT | 14.00 | 7.05 | 6.55 | 6.70 | -1.37 | -16.27% | 14 | 139 | 144.53% |
| RIVN230929C00015000 | 2023-09-22 3:36PM EDT | 15.00 | 5.85 | 5.55 | 5.70 | -2.14 | -26.78% | 15 | 75 | 121.88% |
| RIVN230929C00016000 | 2023-09-22 3:53PM EDT | 16.00 | 4.65 | 4.45 | 4.75 | -1.40 | -23.14% | 9 | 83 | 82.81% |
| RIVN230929C00017000 | 2023-09-22 3:48PM EDT | 17.00 | 3.75 | 3.60 | 3.75 | -2.15 | -36.44% | 14 | 66 | 96.48% |
| RIVN230929C00017500 | 2023-09-22 2:21PM EDT | 17.50 | 3.63 | 3.15 | 3.25 | -0.64 | -14.99% | 1 | 21 | 90.63% |
| RIVN230929C00018000 | 2023-09-22 3:06PM EDT | 18.00 | 2.90 | 2.68 | 2.79 | -1.08 | -27.14% | 14 | 15 | 85.55% |
| RIVN230929C00018500 | 2023-09-22 3:12PM EDT | 18.50 | 2.53 | 2.21 | 2.37 | -0.87 | -25.59% | 86 | 19 | 81.25% |
| RIVN230929C00019000 | 2023-09-22 3:57PM EDT | 19.00 | 1.85 | 1.81 | 1.87 | -1.14 | -38.13% | 34 | 134 | 74.02% |
| RIVN230929C00019500 | 2023-09-22 3:52PM EDT | 19.50 | 1.43 | 1.42 | 1.47 | -1.18 | -45.21% | 71 | 51 | 70.70% |
| RIVN230929C00020000 | 2023-09-22 3:56PM EDT | 20.00 | 1.12 | 1.07 | 1.12 | -0.83 | -42.56% | 568 | 399 | 68.16% |
| RIVN230929C00020500 | 2023-09-22 3:59PM EDT | 20.50 | 0.79 | 0.79 | 0.81 | -0.68 | -46.26% | 1,235 | 396 | 66.41% |
| RIVN230929C00021000 | 2023-09-22 3:59PM EDT | 21.00 | 0.54 | 0.52 | 0.55 | -0.60 | -52.63% | 1,282 | 983 | 62.89% |
| RIVN230929C00021500 | 2023-09-22 3:59PM EDT | 21.50 | 0.36 | 0.34 | 0.36 | -0.51 | -58.62% | 1,725 | 607 | 61.52% |
| RIVN230929C00022000 | 2023-09-22 3:59PM EDT | 22.00 | 0.24 | 0.22 | 0.24 | -0.38 | -61.29% | 3,083 | 1,124 | 61.91% |
| RIVN230929C00022500 | 2023-09-22 3:59PM EDT | 22.50 | 0.16 | 0.15 | 0.16 | -0.28 | -63.64% | 1,680 | 1,300 | 63.48% |
| RIVN230929C00023000 | 2023-09-22 3:53PM EDT | 23.00 | 0.10 | 0.10 | 0.11 | -0.20 | -66.67% | 1,256 | 4,179 | 65.23% |
| RIVN230929C00023500 | 2023-09-22 3:59PM EDT | 23.50 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 1,591 | 1,975 | 67.97% |
| RIVN230929C00024000 | 2023-09-22 3:51PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 241 | 1,666 | 70.70% |
| RIVN230929C00024500 | 2023-09-22 3:55PM EDT | 24.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 849 | 1,555 | 75.00% |
| RIVN230929C00025000 | 2023-09-22 3:59PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 591 | 1,600 | 78.13% |
| RIVN230929C00025500 | 2023-09-22 3:51PM EDT | 25.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 100 | 1,895 | 84.38% |
| RIVN230929C00026000 | 2023-09-22 3:56PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,754 | 1,877 | 85.94% |
| RIVN230929C00026500 | 2023-09-22 3:53PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 81 | 1,115 | 87.50% |
| RIVN230929C00027000 | 2023-09-22 3:57PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 51 | 577 | 89.06% |
| RIVN230929C00027500 | 2023-09-22 11:22AM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 137 | 137 | 95.31% |
| RIVN230929C00028000 | 2023-09-22 3:51PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 107 | 435 | 99.22% |
| RIVN230929C00028500 | 2023-09-21 2:21PM EDT | 28.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 90 | 98.44% |
| RIVN230929C00029000 | 2023-09-22 1:47PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 81 | 312 | 103.13% |
| RIVN230929C00030000 | 2023-09-22 2:21PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 489 | 112.50% |
| RIVN230929C00031000 | 2023-09-20 10:54AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 116 | 121.88% |
| RIVN230929C00032000 | 2023-09-18 11:28AM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 43 | 190 | 128.13% |
| RIVN230929C00033000 | 2023-09-15 1:30PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 137.50% |
| RIVN230929C00034000 | 2023-09-14 2:20PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 24 | 143.75% |
| RIVN230929C00035000 | 2023-09-14 10:18AM EDT | 35.00 | 0.02 | - | 0.02 | 0.00 | - | - | 11 | 164.06% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230929P00014000 | 2023-09-18 10:20AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 439 | 121.88% |
| RIVN230929P00015000 | 2023-09-22 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 88 | 93.75% |
| RIVN230929P00016000 | 2023-09-22 3:50PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 325 | 87.50% |
| RIVN230929P00017000 | 2023-09-22 3:43PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 416 | 288 | 83.59% |
| RIVN230929P00017500 | 2023-09-22 3:50PM EDT | 17.50 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 74 | 328 | 78.13% |
| RIVN230929P00018000 | 2023-09-22 3:48PM EDT | 18.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 121 | 1,134 | 73.44% |
| RIVN230929P00018500 | 2023-09-22 3:59PM EDT | 18.50 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 67 | 238 | 73.44% |
| RIVN230929P00019000 | 2023-09-22 3:59PM EDT | 19.00 | 0.21 | 0.21 | 0.22 | +0.10 | +90.91% | 514 | 1,109 | 69.53% |
| RIVN230929P00019500 | 2023-09-22 3:59PM EDT | 19.50 | 0.32 | 0.31 | 0.33 | +0.14 | +77.78% | 858 | 359 | 66.99% |
| RIVN230929P00020000 | 2023-09-22 3:58PM EDT | 20.00 | 0.46 | 0.47 | 0.49 | +0.19 | +70.37% | 3,052 | 1,001 | 65.82% |
| RIVN230929P00020500 | 2023-09-22 3:59PM EDT | 20.50 | 0.67 | 0.66 | 0.68 | +0.30 | +81.08% | 1,487 | 586 | 62.89% |
| RIVN230929P00021000 | 2023-09-22 3:59PM EDT | 21.00 | 0.92 | 0.90 | 0.93 | +0.34 | +58.62% | 8,086 | 2,743 | 60.16% |
| RIVN230929P00021500 | 2023-09-22 3:59PM EDT | 21.50 | 1.22 | 1.21 | 1.25 | +0.42 | +52.50% | 6,669 | 831 | 58.59% |
| RIVN230929P00022000 | 2023-09-22 3:59PM EDT | 22.00 | 1.60 | 1.58 | 1.66 | +0.57 | +55.34% | 1,882 | 1,743 | 59.57% |
| RIVN230929P00022500 | 2023-09-22 3:43PM EDT | 22.50 | 1.95 | 2.00 | 2.06 | +0.60 | +44.44% | 492 | 3,067 | 58.40% |
| RIVN230929P00023000 | 2023-09-22 3:48PM EDT | 23.00 | 2.48 | 2.45 | 2.51 | +0.78 | +45.88% | 650 | 885 | 58.59% |
| RIVN230929P00023500 | 2023-09-22 3:23PM EDT | 23.50 | 2.64 | 2.91 | 3.05 | +0.59 | +28.78% | 283 | 543 | 66.80% |
| RIVN230929P00024000 | 2023-09-22 3:50PM EDT | 24.00 | 3.35 | 3.35 | 3.50 | +1.01 | +43.16% | 220 | 656 | 56.25% |
| RIVN230929P00024500 | 2023-09-22 2:39PM EDT | 24.50 | 3.63 | 3.85 | 4.00 | +0.97 | +36.47% | 4 | 424 | 61.72% |
| RIVN230929P00025000 | 2023-09-22 3:26PM EDT | 25.00 | 4.10 | 4.35 | 4.50 | +0.65 | +18.84% | 74 | 546 | 67.19% |
| RIVN230929P00025500 | 2023-09-22 3:32PM EDT | 25.50 | 4.65 | 4.80 | 5.05 | +0.83 | +21.73% | 44 | 99 | 73.44% |
| RIVN230929P00026000 | 2023-09-21 3:10PM EDT | 26.00 | 4.23 | 5.30 | 5.50 | 0.00 | - | 4 | 58 | 108.59% |
| RIVN230929P00026500 | 2023-09-22 10:49AM EDT | 26.50 | 4.80 | 5.80 | 6.00 | +0.90 | +23.08% | 2 | 16 | 115.23% |
| RIVN230929P00027000 | 2023-09-20 11:02AM EDT | 27.00 | 4.00 | 6.30 | 6.55 | 0.00 | - | 2 | 7 | 89.06% |
| RIVN230929P00027500 | 2023-09-19 9:47AM EDT | 27.50 | 4.55 | 6.80 | 7.00 | 0.00 | - | 3 | 25 | 128.13% |
| RIVN230929P00028000 | 2023-09-21 10:41AM EDT | 28.00 | 6.00 | 7.30 | 7.55 | 0.00 | - | 7 | 9 | 99.22% |
| RIVN230929P00028500 | 2023-09-22 1:20PM EDT | 28.50 | 7.15 | 7.80 | 8.00 | +1.35 | +23.28% | 3 | 22 | 139.84% |
| RIVN230929P00029000 | 2023-09-15 3:51PM EDT | 29.00 | 4.80 | 8.30 | 8.55 | 0.00 | - | - | 1 | 109.38% |
| RIVN230929P00030000 | 2023-09-19 11:00AM EDT | 30.00 | 7.57 | 9.30 | 9.55 | 0.00 | - | 5 | 0 | 118.75% |
| RIVN230929P00032000 | 2023-09-19 10:43AM EDT | 32.00 | 9.95 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 192.97% |
© 2023 Yahoo. Todos los derechos reservados.
