U.S. markets closed
F S&P 500
5,245.75 -7.25 (-0.14%) F Dow Jones
38,208.00 -23.00 (-0.06%) F Nasdaq
18,557.00 -49.50 (-0.27%) E-mini Russell 2000 Index Futur
2,063.10 +2.10 (+0.10%) Petróleo
77.52 -0.39 (-0.50%) Oro
2,360.80 -5.70 (-0.24%)
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:
Precio de ejercicio:7.50
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00007500 | 2024-05-30 3:13PM EDT | 2024-05-31 | 3.50 | 3.40 | 4.75 | +0.78 | +28.68% | 2 | 16 | 978.13% |
| RIVN240607C00007500 | 2024-05-30 2:43PM EDT | 2024-06-07 | 3.60 | 3.40 | 3.65 | +0.87 | +31.87% | 32 | 25 | 164.06% |
| RIVN240614C00007500 | 2024-05-30 9:32AM EDT | 2024-06-14 | 2.83 | 2.89 | 3.55 | -0.29 | -9.29% | 2 | 22 | 130.47% |
| RIVN240621C00007500 | 2024-05-30 2:46PM EDT | 2024-06-21 | 3.60 | 3.45 | 3.60 | +0.88 | +32.35% | 1,046 | 2,959 | 99.22% |
| RIVN240628C00007500 | 2024-05-30 10:34AM EDT | 2024-06-28 | 2.92 | 3.35 | 3.60 | +0.09 | +3.18% | 1 | 10 | 57.81% |
| RIVN240719C00007500 | 2024-05-30 3:27PM EDT | 2024-07-19 | 3.67 | 3.60 | 3.70 | +0.67 | +22.33% | 46 | 1,151 | 88.67% |
| RIVN240816C00007500 | 2024-05-30 11:18AM EDT | 2024-08-16 | 3.45 | 3.80 | 3.90 | +0.20 | +6.15% | 6 | 1,021 | 91.41% |
| RIVN240920C00007500 | 2024-05-30 2:46PM EDT | 2024-09-20 | 4.15 | 4.00 | 4.10 | +0.65 | +18.57% | 579 | 1,102 | 90.23% |
| RIVN241018C00007500 | 2024-05-30 2:53PM EDT | 2024-10-18 | 4.40 | 4.20 | 4.25 | +0.95 | +27.54% | 65 | 546 | 91.21% |
| RIVN241220C00007500 | 2024-05-30 2:52PM EDT | 2024-12-20 | 4.70 | 4.30 | 4.60 | +0.65 | +16.05% | 9 | 748 | 86.43% |
| RIVN250117C00007500 | 2024-05-30 3:59PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.70 | +0.65 | +16.05% | 417 | 1,688 | 88.57% |
| RIVN250321C00007500 | 2024-05-30 2:53PM EDT | 2025-03-21 | 5.10 | 4.55 | 5.00 | +0.55 | +12.09% | 7 | 138 | 84.18% |
| RIVN250620C00007500 | 2024-05-30 1:22PM EDT | 2025-06-20 | 5.11 | 5.10 | 5.35 | +0.56 | +12.31% | 2 | 353 | 88.28% |
| RIVN250919C00007500 | 2024-05-23 12:50PM EDT | 2025-09-19 | 4.05 | 3.55 | 5.65 | 0.00 | - | 1 | 78 | 61.04% |
| RIVN251219C00007500 | 2024-05-29 9:50AM EDT | 2025-12-19 | 4.90 | 5.60 | 5.90 | 0.00 | - | 5 | 366 | 86.91% |
| RIVN260116C00007500 | 2024-05-30 3:51PM EDT | 2026-01-16 | 5.65 | 5.70 | 6.00 | +0.20 | +3.67% | 3 | 1,660 | 87.55% |
| RIVN261218C00007500 | 2024-05-30 2:33PM EDT | 2026-12-18 | 6.50 | 5.80 | 6.85 | +0.70 | +12.07% | 7 | 478 | 80.32% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00007500 | 2024-05-28 9:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,937 | 312.50% |
| RIVN240607P00007500 | 2024-05-30 3:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 102 | 1,822 | 128.13% |
| RIVN240614P00007500 | 2024-05-30 2:17PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 49 | 1,720 | 106.25% |
| RIVN240621P00007500 | 2024-05-30 3:21PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 192 | 19,783 | 94.53% |
| RIVN240628P00007500 | 2024-05-30 12:28PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 22 | 192 | 85.94% |
| RIVN240705P00007500 | 2024-05-28 9:35AM EDT | 2024-07-05 | 0.14 | 0.07 | 0.10 | 0.00 | - | 4 | 61 | 85.16% |
| RIVN240712P00007500 | 2024-05-30 12:50PM EDT | 2024-07-12 | 0.13 | 0.00 | 1.80 | -0.03 | -18.75% | 17 | - | 180.27% |
| RIVN240719P00007500 | 2024-05-30 3:38PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 97 | 12,458 | 84.77% |
| RIVN240816P00007500 | 2024-05-30 3:46PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.37 | -0.10 | -21.74% | 296 | 9,532 | 89.06% |
| RIVN240920P00007500 | 2024-05-30 3:47PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.55 | -0.11 | -16.92% | 6,725 | 12,955 | 87.21% |
| RIVN241018P00007500 | 2024-05-30 2:09PM EDT | 2024-10-18 | 0.68 | 0.65 | 0.69 | -0.10 | -12.82% | 21 | 31,836 | 86.23% |
| RIVN241220P00007500 | 2024-05-30 3:37PM EDT | 2024-12-20 | 0.99 | 0.96 | 1.01 | -0.10 | -9.17% | 21 | 4,837 | 86.72% |
| RIVN250117P00007500 | 2024-05-30 3:53PM EDT | 2025-01-17 | 1.08 | 1.06 | 1.11 | -0.13 | -10.74% | 2,542 | 96,728 | 85.64% |
| RIVN250321P00007500 | 2024-05-30 12:54PM EDT | 2025-03-21 | 1.30 | 1.16 | 1.39 | -0.15 | -10.34% | 1 | 3,083 | 83.11% |
| RIVN250620P00007500 | 2024-05-30 2:11PM EDT | 2025-06-20 | 1.57 | 1.39 | 2.11 | -0.13 | -7.65% | 1 | 1,600 | 88.13% |
| RIVN250919P00007500 | 2024-05-24 1:32PM EDT | 2025-09-19 | 1.97 | 1.80 | 1.95 | 0.00 | - | 20 | 34 | 82.91% |
| RIVN251219P00007500 | 2024-05-30 2:34PM EDT | 2025-12-19 | 2.16 | 2.00 | 2.20 | -0.08 | -3.57% | 2 | 43,211 | 82.08% |
| RIVN260116P00007500 | 2024-05-30 2:34PM EDT | 2026-01-16 | 2.22 | 2.14 | 2.27 | +0.02 | +0.91% | 5 | 31,327 | 82.91% |
| RIVN261218P00007500 | 2024-05-30 9:57AM EDT | 2026-12-18 | 2.82 | 2.67 | 2.88 | -0.06 | -2.08% | 10 | 443 | 78.61% |
© 2024 Yahoo. Todos los derechos reservados.