U.S. markets open in 3 hours 56 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,024.00 -3.00 (-0.01%) F Nasdaq
18,190.50 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,068.30 -8.40 (-0.40%) Petróleo
77.00 -1.38 (-1.76%) Oro
2,316.50 -7.70 (-0.33%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00001500 | 2024-05-01 10:56AM EDT | 1.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240510C00003000 | 2024-05-07 9:32AM EDT | 3.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240510C00005000 | 2024-05-07 3:49PM EDT | 5.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| RIVN240510C00005500 | 2024-05-07 12:58PM EDT | 5.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240510C00006000 | 2024-05-07 10:05AM EDT | 6.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240510C00006500 | 2024-05-07 2:55PM EDT | 6.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240510C00007000 | 2024-05-07 3:59PM EDT | 7.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RIVN240510C00007500 | 2024-05-07 3:52PM EDT | 7.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RIVN240510C00008000 | 2024-05-07 3:53PM EDT | 8.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| RIVN240510C00008500 | 2024-05-07 3:58PM EDT | 8.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.00% |
| RIVN240510C00009000 | 2024-05-07 3:59PM EDT | 9.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 0.00% |
| RIVN240510C00009500 | 2024-05-07 3:59PM EDT | 9.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11,981 | 0 | 0.00% |
| RIVN240510C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11,316 | 0 | 0.00% |
| RIVN240510C00010500 | 2024-05-07 3:59PM EDT | 10.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17,850 | 0 | 12.50% |
| RIVN240510C00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24,243 | 0 | 25.00% |
| RIVN240510C00011500 | 2024-05-07 3:59PM EDT | 11.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21,459 | 0 | 50.00% |
| RIVN240510C00012000 | 2024-05-07 3:59PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16,352 | 0 | 50.00% |
| RIVN240510C00012500 | 2024-05-07 3:59PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8,249 | 0 | 50.00% |
| RIVN240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11,501 | 0 | 50.00% |
| RIVN240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,334 | 0 | 50.00% |
| RIVN240510C00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,447 | 0 | 50.00% |
| RIVN240510C00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,188 | 0 | 50.00% |
| RIVN240510C00015000 | 2024-05-07 3:59PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9,300 | 0 | 50.00% |
| RIVN240510C00015500 | 2024-05-07 3:58PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 50.00% |
| RIVN240510C00016000 | 2024-05-07 3:58PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,979 | 0 | 50.00% |
| RIVN240510C00016500 | 2024-05-07 3:59PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| RIVN240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 50.00% |
| RIVN240510C00017500 | 2024-05-07 3:58PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| RIVN240510C00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 50.00% |
| RIVN240510C00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 50.00% |
| RIVN240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,726 | 0 | 50.00% |
| RIVN240510C00021000 | 2024-05-07 3:51PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240510P00005000 | 2024-05-07 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| RIVN240510P00005500 | 2024-05-07 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 50.00% |
| RIVN240510P00006000 | 2024-05-07 3:54PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 50.00% |
| RIVN240510P00006500 | 2024-05-07 3:58PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,059 | 0 | 50.00% |
| RIVN240510P00007000 | 2024-05-07 3:59PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,005 | 0 | 50.00% |
| RIVN240510P00007500 | 2024-05-07 3:59PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,170 | 0 | 50.00% |
| RIVN240510P00008000 | 2024-05-07 3:59PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,716 | 0 | 50.00% |
| RIVN240510P00008500 | 2024-05-07 3:59PM EDT | 8.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8,926 | 0 | 50.00% |
| RIVN240510P00009000 | 2024-05-07 3:59PM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16,042 | 0 | 50.00% |
| RIVN240510P00009500 | 2024-05-07 3:59PM EDT | 9.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9,612 | 0 | 25.00% |
| RIVN240510P00010000 | 2024-05-07 3:59PM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14,968 | 0 | 12.50% |
| RIVN240510P00010500 | 2024-05-07 3:59PM EDT | 10.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8,067 | 0 | 0.00% |
| RIVN240510P00011000 | 2024-05-07 3:59PM EDT | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,954 | 0 | 0.00% |
| RIVN240510P00011500 | 2024-05-07 3:59PM EDT | 11.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| RIVN240510P00012000 | 2024-05-07 3:59PM EDT | 12.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| RIVN240510P00012500 | 2024-05-07 3:58PM EDT | 12.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| RIVN240510P00013000 | 2024-05-07 3:47PM EDT | 13.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| RIVN240510P00013500 | 2024-05-07 3:46PM EDT | 13.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240510P00014000 | 2024-05-07 9:37AM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240510P00014500 | 2024-05-07 3:37PM EDT | 14.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240510P00015000 | 2024-05-07 3:27PM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| RIVN240510P00016000 | 2024-05-07 12:03PM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.