U.S. markets open in 9 hours 1 minute

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.89-0.41 (-2.52%)
Al cierre: 04:00PM EST
15.79 -0.10 (-0.63%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240223C000025002024-02-15 10:00AM EST2.5013.700.000.000.00--00.00%
RIVN240223C000075002024-02-13 9:32AM EST7.507.850.000.000.00-700.00%
RIVN240223C000090002024-02-20 9:30AM EST9.007.450.000.00+0.20+2.76%100.00%
RIVN240223C000095002024-02-20 9:42AM EST9.506.350.000.00-0.55-7.97%500.00%
RIVN240223C000100002024-02-20 3:58PM EST10.005.870.000.00-0.36-5.78%2100.00%
RIVN240223C000105002024-02-16 9:47AM EST10.506.100.000.000.00-600.00%
RIVN240223C000110002024-02-16 10:00AM EST11.005.350.000.000.00-14500.00%
RIVN240223C000115002024-02-20 12:04PM EST11.504.240.000.00-0.66-13.47%300.00%
RIVN240223C000120002024-02-20 12:50PM EST12.003.890.000.00-0.51-11.59%300.00%
RIVN240223C000125002024-02-20 3:40PM EST12.503.400.000.00-0.45-11.69%1600.00%
RIVN240223C000130002024-02-20 3:15PM EST13.003.100.000.00-0.40-11.43%7800.00%
RIVN240223C000135002024-02-20 2:26PM EST13.502.620.000.00-0.43-14.10%21400.00%
RIVN240223C000140002024-02-20 2:44PM EST14.002.240.000.00-0.38-14.50%28600.00%
RIVN240223C000145002024-02-20 3:17PM EST14.501.920.000.00-0.32-14.29%15000.00%
RIVN240223C000150002024-02-20 3:55PM EST15.001.600.000.00-0.32-16.67%62900.00%
RIVN240223C000155002024-02-20 3:59PM EST15.501.350.000.00-0.31-18.67%1,44800.00%
RIVN240223C000160002024-02-20 3:59PM EST16.001.130.000.00-0.28-19.86%7,69503.13%
RIVN240223C000165002024-02-20 3:59PM EST16.500.910.000.00-0.27-22.88%4,817012.50%
RIVN240223C000170002024-02-20 3:59PM EST17.000.750.000.00-0.24-24.24%3,641025.00%
RIVN240223C000175002024-02-20 3:59PM EST17.500.610.000.00-0.21-25.61%2,441025.00%
RIVN240223C000180002024-02-20 3:59PM EST18.000.480.000.00-0.20-29.41%2,511050.00%
RIVN240223C000185002024-02-20 3:59PM EST18.500.390.000.00-0.16-29.09%794050.00%
RIVN240223C000190002024-02-20 3:59PM EST19.000.310.000.00-0.15-32.61%3,641050.00%
RIVN240223C000195002024-02-20 3:59PM EST19.500.240.000.00-0.13-35.14%556050.00%
RIVN240223C000200002024-02-20 3:59PM EST20.000.210.000.00-0.10-32.26%4,427050.00%
RIVN240223C000205002024-02-20 3:53PM EST20.500.160.000.00-0.09-36.00%259050.00%
RIVN240223C000210002024-02-20 3:56PM EST21.000.130.000.00-0.07-35.00%1,200050.00%
RIVN240223C000215002024-02-20 3:51PM EST21.500.110.000.00-0.05-31.25%231050.00%
RIVN240223C000220002024-02-20 3:29PM EST22.000.080.000.00-0.07-46.67%589050.00%
RIVN240223C000225002024-02-20 3:31PM EST22.500.060.000.00-0.06-50.00%772050.00%
RIVN240223C000230002024-02-20 3:48PM EST23.000.050.000.00-0.05-50.00%108050.00%
RIVN240223C000235002024-02-20 3:49PM EST23.500.040.000.00-0.06-60.00%440050.00%
RIVN240223C000240002024-02-20 3:57PM EST24.000.040.000.00-0.03-42.86%264050.00%
RIVN240223C000245002024-02-20 3:55PM EST24.500.020.000.00-0.04-66.67%73050.00%
RIVN240223C000250002024-02-20 3:44PM EST25.000.020.000.00-0.03-60.00%150050.00%
RIVN240223C000255002024-02-20 3:34PM EST25.500.010.000.00-0.02-66.67%177050.00%
RIVN240223C000260002024-02-20 3:59PM EST26.000.020.000.00-0.01-33.33%114050.00%
RIVN240223C000270002024-02-20 1:46PM EST27.000.010.000.00-0.03-75.00%60050.00%
RIVN240223C000280002024-02-20 3:51PM EST28.000.020.000.00+0.01+100.00%41050.00%
RIVN240223C000290002024-01-30 11:03AM EST29.000.030.000.000.00-100050.00%
RIVN240223C000300002024-02-20 9:36AM EST30.000.010.000.00-0.01-50.00%13050.00%
RIVN240223C000310002024-02-15 2:32PM EST31.000.010.000.000.00-1050.00%
RIVN240223C000320002024-02-20 2:04PM EST32.000.020.000.00-0.02-50.00%71050.00%
RIVN240223C000350002024-02-20 2:04PM EST35.000.020.000.000.00-63050.00%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240223P000050002024-02-14 9:41AM EST5.000.050.000.000.00-1050.00%
RIVN240223P000075002024-02-20 12:37PM EST7.500.010.000.00-0.02-66.67%20100.00%
RIVN240223P000080002024-02-13 3:51PM EST8.000.010.000.000.00-101050.00%
RIVN240223P000090002024-02-20 2:13PM EST9.000.010.000.000.00-26050.00%
RIVN240223P000095002024-02-20 2:01PM EST9.500.010.000.000.00-106050.00%
RIVN240223P000100002024-02-20 3:58PM EST10.000.010.000.00-0.01-50.00%991050.00%
RIVN240223P000105002024-02-20 2:33PM EST10.500.010.000.00-0.03-75.00%127050.00%
RIVN240223P000110002024-02-20 3:45PM EST11.000.020.000.00-0.02-50.00%181050.00%
RIVN240223P000115002024-02-20 3:49PM EST11.500.040.000.00-0.02-33.33%605050.00%
RIVN240223P000120002024-02-20 3:59PM EST12.000.060.000.00-0.02-25.00%2,362050.00%
RIVN240223P000125002024-02-20 3:59PM EST12.500.090.000.00-0.02-18.18%785050.00%
RIVN240223P000130002024-02-20 3:59PM EST13.000.150.000.00+0.01+7.14%1,180050.00%
RIVN240223P000135002024-02-20 3:59PM EST13.500.250.000.00+0.03+13.64%1,392050.00%
RIVN240223P000140002024-02-20 3:59PM EST14.000.360.000.00+0.03+9.09%7,663050.00%
RIVN240223P000145002024-02-20 3:59PM EST14.500.530.000.00+0.06+12.77%2,014025.00%
RIVN240223P000150002024-02-20 3:59PM EST15.000.720.000.00+0.08+12.50%3,323025.00%
RIVN240223P000155002024-02-20 3:57PM EST15.500.950.000.00+0.11+13.10%3,497012.50%
RIVN240223P000160002024-02-20 3:59PM EST16.001.230.000.00+0.16+14.95%2,25300.00%
RIVN240223P000165002024-02-20 3:56PM EST16.501.520.000.00+0.10+7.04%40400.00%
RIVN240223P000170002024-02-20 3:40PM EST17.001.890.000.00+0.24+14.55%71000.00%
RIVN240223P000175002024-02-20 3:26PM EST17.502.200.000.00+0.21+10.55%7100.00%
RIVN240223P000180002024-02-20 2:31PM EST18.002.610.000.00+0.19+7.85%27400.00%
RIVN240223P000185002024-02-20 3:59PM EST18.503.000.000.00+0.22+7.91%800.00%
RIVN240223P000190002024-02-20 3:55PM EST19.003.450.000.00+0.28+8.83%2400.00%
RIVN240223P000195002024-02-20 3:07PM EST19.503.850.000.00+0.10+2.67%1400.00%
RIVN240223P000200002024-02-20 9:47AM EST20.004.460.000.00+0.49+12.34%900.00%
RIVN240223P000205002024-02-20 3:49PM EST20.504.800.000.00+0.26+5.73%2600.00%
RIVN240223P000210002024-02-20 1:55PM EST21.005.250.000.00-0.60-10.26%3900.00%
RIVN240223P000215002024-02-20 10:44AM EST21.505.960.000.00+0.56+10.37%100.00%
RIVN240223P000220002024-02-20 11:40AM EST22.006.300.000.00+0.55+9.57%100.00%
RIVN240223P000225002024-02-16 12:11PM EST22.506.380.000.000.00-100.00%
RIVN240223P000230002024-02-15 10:00AM EST23.006.850.000.000.00-3300.00%
RIVN240223P000235002024-02-16 10:03AM EST23.507.350.000.000.00-600.00%
RIVN240223P000245002024-02-16 1:03PM EST24.508.290.000.000.00-100.00%
RIVN240223P000250002024-02-09 1:02PM EST25.008.440.000.000.00-500.00%
RIVN240223P000280002024-02-13 1:14PM EST28.0012.650.000.000.00--00.00%
RIVN240223P000290002024-01-29 1:31PM EST29.0013.250.000.000.00--00.00%