U.S. Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.13-0.44 (-4.60%)
Al cierre: 04:00PM EDT
9.10 -0.03 (-0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:10.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419C000100002024-04-12 3:59PM EDT2024-04-190.090.090.10-0.12-57.14%10,77227,90678.13%
RIVN240426C000100002024-04-12 3:59PM EDT2024-04-260.240.220.26-0.13-35.14%1,4942,35979.69%
RIVN240503C000100002024-04-12 3:52PM EDT2024-05-030.380.360.39-0.17-30.91%29072581.84%
RIVN240510C000100002024-04-12 3:57PM EDT2024-05-100.750.700.74-0.19-20.21%1,6641,101106.45%
RIVN240517C000100002024-04-12 3:59PM EDT2024-05-170.800.800.81-0.19-19.19%7,63614,662102.64%
RIVN240524C000100002024-04-12 3:09PM EDT2024-05-240.880.850.90-0.20-18.52%10447599.22%
RIVN240531C000100002024-04-12 3:00PM EDT2024-05-310.950.740.98-0.09-8.65%5110690.63%
RIVN240621C000100002024-04-12 3:59PM EDT2024-06-211.101.101.12-0.25-18.52%3,4075,10191.41%
RIVN240719C000100002024-04-12 3:59PM EDT2024-07-191.311.311.33-0.25-16.03%2,8941,73788.28%
RIVN240816C000100002024-04-12 3:59PM EDT2024-08-161.641.641.66-0.21-11.35%1,1693,69393.26%
RIVN240920C000100002024-04-12 3:42PM EDT2024-09-201.911.871.94-0.15-7.28%1035,59693.07%
RIVN241018C000100002024-04-12 3:05PM EDT2024-10-182.072.042.24-0.14-6.33%3101,86095.02%
RIVN250117C000100002024-04-12 3:59PM EDT2025-01-172.622.612.71-0.23-8.07%1,16311,90694.92%
RIVN251219C000100002024-04-12 2:52PM EDT2025-12-194.003.954.05-0.18-4.31%1172,04695.02%
RIVN260116C000100002024-04-12 3:49PM EDT2026-01-164.104.054.10-0.20-4.65%3,4966,14394.73%
RIVN261218C000100002024-04-12 3:08PM EDT2026-12-184.904.854.95-0.35-6.67%17525493.65%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419P000100002024-04-12 3:59PM EDT2024-04-190.950.891.00+0.34+55.74%2,53127,77371.88%
RIVN240426P000100002024-04-12 3:58PM EDT2024-04-261.091.071.36+0.31+39.74%4394,86096.88%
RIVN240503P000100002024-04-12 3:53PM EDT2024-05-031.231.201.24+0.28+29.47%7471,56678.52%
RIVN240510P000100002024-04-12 2:59PM EDT2024-05-101.541.411.56+0.25+19.38%11491495.70%
RIVN240517P000100002024-04-12 3:56PM EDT2024-05-171.631.621.64+0.25+18.12%85115,83598.63%
RIVN240524P000100002024-04-12 10:04AM EDT2024-05-241.570.951.71+0.08+5.37%127464.45%
RIVN240531P000100002024-04-12 1:01PM EDT2024-05-311.731.431.77+0.03+1.76%3112380.66%
RIVN240621P000100002024-04-12 3:59PM EDT2024-06-211.891.871.91+0.23+13.86%42336,86085.74%
RIVN240719P000100002024-04-12 3:52PM EDT2024-07-192.082.042.08+0.23+12.43%1,2729,15981.35%
RIVN240816P000100002024-04-12 3:23PM EDT2024-08-162.342.332.37+0.24+11.43%1532,96985.25%
RIVN240920P000100002024-04-12 3:47PM EDT2024-09-202.542.522.77+0.24+10.43%2209,88387.70%
RIVN241018P000100002024-04-12 2:30PM EDT2024-10-182.702.662.73+0.24+9.76%1,60330,34082.81%
RIVN250117P000100002024-04-12 3:19PM EDT2025-01-173.133.103.20+0.25+8.68%2,17846,31682.52%
RIVN251219P000100002024-04-12 2:23PM EDT2025-12-194.154.104.20+0.23+5.87%83,70177.93%
RIVN260116P000100002024-04-12 3:24PM EDT2026-01-164.304.154.45+0.30+7.50%3,21954,72979.64%
RIVN261218P000100002024-04-12 12:55PM EDT2026-12-184.754.755.85+0.15+3.26%523583.89%