Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:20.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00020000 | 2024-06-28 3:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 9,865 | 300.00% |
| RIVN240705C00020000 | 2024-06-28 3:26PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2,640 | 8,693 | 140.63% |
| RIVN240712C00020000 | 2024-06-28 3:49PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 794 | 4,460 | 107.03% |
| RIVN240719C00020000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,843 | 13,207 | 94.14% |
| RIVN240726C00020000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 676 | 1,133 | 86.72% |
| RIVN240816C00020000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.29 | -0.21 | -46.67% | 1,869 | 7,044 | 86.52% |
| RIVN240920C00020000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.48 | -0.27 | -36.49% | 1,372 | 7,061 | 78.71% |
| RIVN241018C00020000 | 2024-06-28 3:53PM EDT | 2024-10-18 | 0.62 | 0.57 | 0.67 | -0.36 | -36.73% | 1,050 | 5,353 | 75.39% |
| RIVN241220C00020000 | 2024-06-28 2:46PM EDT | 2024-12-20 | 1.15 | 1.09 | 1.16 | -0.36 | -23.84% | 92 | 1,356 | 76.76% |
| RIVN250117C00020000 | 2024-06-28 3:46PM EDT | 2025-01-17 | 1.23 | 1.24 | 1.29 | -0.49 | -28.49% | 832 | 30,684 | 75.20% |
| RIVN250321C00020000 | 2024-06-28 3:56PM EDT | 2025-03-21 | 1.71 | 1.55 | 1.75 | -0.39 | -18.57% | 202 | 1,728 | 74.71% |
| RIVN250620C00020000 | 2024-06-28 3:07PM EDT | 2025-06-20 | 2.15 | 2.12 | 2.35 | -0.63 | -22.66% | 28 | 4,920 | 75.83% |
| RIVN250919C00020000 | 2024-06-28 1:49PM EDT | 2025-09-19 | 2.71 | 1.84 | 2.89 | -0.55 | -16.87% | 8 | 3,088 | 69.92% |
| RIVN251219C00020000 | 2024-06-28 3:59PM EDT | 2025-12-19 | 3.10 | 3.00 | 3.30 | -0.50 | -13.89% | 58 | 6,671 | 75.83% |
| RIVN260116C00020000 | 2024-06-28 3:48PM EDT | 2026-01-16 | 3.30 | 2.82 | 3.40 | -0.55 | -14.29% | 144 | 20,998 | 73.34% |
| RIVN261218C00020000 | 2024-06-28 3:54PM EDT | 2026-12-18 | 4.50 | 4.00 | 4.55 | -0.60 | -11.76% | 85 | 2,758 | 72.10% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00020000 | 2024-06-28 2:39PM EDT | 2024-07-12 | 6.67 | 5.55 | 8.75 | +1.12 | +20.18% | 1 | 53 | 200.78% |
| RIVN240719P00020000 | 2024-06-28 1:27PM EDT | 2024-07-19 | 6.56 | 5.60 | 7.80 | +0.48 | +7.89% | 6 | 24 | 107.03% |
| RIVN240816P00020000 | 2024-06-28 1:06PM EDT | 2024-08-16 | 6.85 | 6.05 | 7.45 | +0.87 | +14.55% | 28 | 695 | 76.95% |
| RIVN240920P00020000 | 2024-06-28 2:40PM EDT | 2024-09-20 | 6.95 | 5.90 | 7.40 | +0.82 | +13.38% | 3 | 2,077 | 96.78% |
| RIVN241018P00020000 | 2024-06-28 11:19AM EDT | 2024-10-18 | 6.52 | 6.20 | 7.85 | -0.48 | -6.86% | 1 | 239 | 67.29% |
| RIVN241220P00020000 | 2024-06-26 10:49AM EDT | 2024-12-20 | 7.45 | 6.70 | 8.50 | +1.05 | +16.41% | 81 | 45 | 73.58% |
| RIVN250117P00020000 | 2024-06-28 2:30PM EDT | 2025-01-17 | 7.50 | 7.45 | 7.60 | +0.70 | +10.29% | 51 | 21,175 | 66.16% |
| RIVN250620P00020000 | 2024-06-26 10:41AM EDT | 2025-06-20 | 7.72 | 7.90 | 8.60 | 0.00 | - | 7 | 8 | 64.94% |
| RIVN251219P00020000 | 2024-06-27 11:54AM EDT | 2025-12-19 | 8.88 | 8.55 | 9.20 | 0.00 | - | 3 | 3,133 | 62.72% |
| RIVN260116P00020000 | 2024-06-27 9:54AM EDT | 2026-01-16 | 8.90 | 7.00 | 9.25 | 0.00 | - | 10 | 7,142 | 66.80% |
| RIVN261218P00020000 | 2024-06-27 1:02PM EDT | 2026-12-18 | 9.50 | 7.50 | 10.10 | 0.00 | - | 12 | 14,624 | 63.07% |
© 2024 Yahoo. Todos los derechos reservados.