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:
Golpe:2.50
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621C00002500 | 2024-05-14 9:36AM EDT | 2024-06-21 | 9.10 | 7.85 | 8.20 | 0.00 | - | 3 | 113 | 228.13% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 7.90 | 8.10 | 0.00 | - | 5 | 18 | 50.00% |
| RIVN240816C00002500 | 2024-05-15 10:31AM EDT | 2024-08-16 | 7.95 | 7.90 | 8.25 | 0.00 | - | 1 | 23 | 170.31% |
| RIVN240920C00002500 | 2024-05-14 3:41PM EDT | 2024-09-20 | 8.75 | 7.80 | 8.30 | 0.00 | - | 30 | 71 | 134.38% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.75 | 8.30 | 0.00 | - | 10 | 106 | 107.81% |
| RIVN241220C00002500 | 2024-05-15 1:02PM EDT | 2024-12-20 | 7.80 | 6.70 | 9.60 | 0.00 | - | 2 | 5 | 128.13% |
| RIVN250117C00002500 | 2024-05-17 10:01AM EDT | 2025-01-17 | 7.70 | 8.00 | 8.70 | -0.08 | -1.03% | 1 | 932 | 152.73% |
| RIVN250321C00002500 | 2024-05-13 3:34PM EDT | 2025-03-21 | 8.60 | 7.20 | 8.60 | 0.00 | - | 1 | 9 | 165.23% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 7.30 | 9.20 | 0.00 | - | 6 | 18 | 108.01% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 7.30 | 10.20 | 0.00 | - | - | 4 | 144.14% |
| RIVN251219C00002500 | 2024-05-17 2:13PM EDT | 2025-12-19 | 10.50 | 8.15 | 8.50 | +1.37 | +15.01% | 1 | 306 | 96.68% |
| RIVN260116C00002500 | 2024-05-17 9:39AM EDT | 2026-01-16 | 7.96 | 8.10 | 10.60 | -1.64 | -17.08% | 1 | 635 | 177.93% |
| RIVN261218C00002500 | 2024-05-17 3:56PM EDT | 2026-12-18 | 8.55 | 8.30 | 8.95 | +0.22 | +2.64% | 7 | 468 | 95.90% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00002500 | 2024-05-14 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,558 | 187.50% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 211 | 185.94% |
| RIVN240816P00002500 | 2024-05-15 11:29AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 453 | 160.94% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 101 | 1,625 | 134.38% |
| RIVN241018P00002500 | 2024-05-17 10:04AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 12 | 1,396 | 114.06% |
| RIVN241220P00002500 | 2024-05-17 1:05PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 172 | 126 | 110.16% |
| RIVN250117P00002500 | 2024-05-16 2:09PM EDT | 2025-01-17 | 0.12 | 0.06 | 0.16 | 0.00 | - | 120 | 6,810 | 112.11% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.12 | 0.49 | 0.00 | - | 5 | 13 | 130.47% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.01 | 0.50 | 0.00 | - | 2 | 5 | 108.59% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.20 | 0.70 | 0.00 | - | 4 | 12 | 117.58% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.40 | 0.49 | 0.00 | - | 2 | 7,021 | 107.42% |
| RIVN260116P00002500 | 2024-05-17 3:11PM EDT | 2026-01-16 | 0.44 | 0.36 | 0.50 | -0.03 | -6.38% | 21 | 14,393 | 103.71% |
| RIVN261218P00002500 | 2024-05-17 3:07PM EDT | 2026-12-18 | 0.66 | 0.41 | 0.77 | +0.01 | +1.54% | 7 | 47 | 93.65% |
© 2024 Yahoo. Todos los derechos reservados.