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:10.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00010000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | -0.20 | -37.74% | 4,731 | 41,667 | 61.72% |
| RIVN240524C00010000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.53 | 0.50 | 0.54 | -0.14 | -20.90% | 395 | 1,421 | 67.19% |
| RIVN240531C00010000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.77 | -0.20 | -23.81% | 757 | 1,556 | 73.24% |
| RIVN240607C00010000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.76 | 0.60 | 0.80 | -0.18 | -19.15% | 75 | 449 | 63.87% |
| RIVN240614C00010000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 0.87 | 0.85 | 0.90 | -0.23 | -20.91% | 73 | 265 | 71.48% |
| RIVN240621C00010000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.94 | 0.94 | 0.97 | -0.17 | -15.32% | 1,280 | 26,171 | 71.09% |
| RIVN240628C00010000 | 2024-05-10 12:14PM EDT | 2024-06-28 | 1.10 | 0.98 | 1.10 | -0.32 | -22.54% | 3 | 2 | 71.68% |
| RIVN240719C00010000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.32 | -0.16 | -10.96% | 507 | 13,462 | 75.10% |
| RIVN240816C00010000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 1.72 | 1.71 | 1.73 | -0.16 | -8.51% | 146 | 7,661 | 84.18% |
| RIVN240920C00010000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.96 | 1.93 | 1.99 | -0.15 | -7.11% | 262 | 13,160 | 82.47% |
| RIVN241018C00010000 | 2024-05-10 2:23PM EDT | 2024-10-18 | 2.15 | 2.10 | 2.14 | -0.14 | -6.11% | 158 | 5,113 | 81.20% |
| RIVN241220C00010000 | 2024-05-10 12:40PM EDT | 2024-12-20 | 2.59 | 2.53 | 2.80 | -0.11 | -4.07% | 92 | 1,428 | 87.11% |
| RIVN250117C00010000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 2.70 | 2.65 | 2.73 | -0.17 | -5.92% | 381 | 36,773 | 82.96% |
| RIVN250321C00010000 | 2024-05-10 11:33AM EDT | 2025-03-21 | 3.01 | 2.91 | 3.10 | -0.19 | -5.94% | 19 | 1,726 | 83.30% |
| RIVN250620C00010000 | 2024-05-10 10:18AM EDT | 2025-06-20 | 3.38 | 3.30 | 3.50 | -0.25 | -6.89% | 60 | 8,545 | 83.59% |
| RIVN250919C00010000 | 2024-05-10 10:24AM EDT | 2025-09-19 | 3.75 | 3.55 | 3.85 | -0.20 | -5.06% | 5 | 323 | 82.72% |
| RIVN251219C00010000 | 2024-05-10 2:02PM EDT | 2025-12-19 | 4.00 | 3.85 | 4.20 | -0.25 | -5.88% | 3 | 2,153 | 83.35% |
| RIVN260116C00010000 | 2024-05-10 3:06PM EDT | 2026-01-16 | 4.15 | 4.05 | 4.30 | -0.15 | -3.49% | 9 | 9,044 | 84.77% |
| RIVN261218C00010000 | 2024-05-10 3:16PM EDT | 2026-12-18 | 4.95 | 4.55 | 5.15 | -0.25 | -4.81% | 131 | 1,052 | 80.76% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00010000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 5,754 | 24,627 | 61.72% |
| RIVN240524P00010000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.51 | 0.49 | 0.54 | +0.08 | +18.60% | 626 | 840 | 65.23% |
| RIVN240531P00010000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.61 | 0.61 | 0.66 | +0.05 | +8.93% | 398 | 711 | 66.02% |
| RIVN240607P00010000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 0.78 | 0.58 | 0.76 | +0.13 | +20.00% | 31 | 415 | 60.35% |
| RIVN240614P00010000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 0.86 | 0.82 | 0.87 | +0.10 | +13.16% | 42 | 139 | 68.16% |
| RIVN240621P00010000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.91 | 0.90 | 0.91 | +0.09 | +10.98% | 5,772 | 43,064 | 66.70% |
| RIVN240628P00010000 | 2024-05-09 3:19PM EDT | 2024-06-28 | 1.01 | 0.39 | 1.06 | +0.09 | +9.78% | 2 | 17 | 72.46% |
| RIVN240719P00010000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 1.27 | 1.21 | 1.24 | +0.13 | +11.40% | 5,071 | 15,083 | 70.12% |
| RIVN240816P00010000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 1.65 | 1.59 | 1.62 | +0.13 | +8.55% | 4,435 | 11,708 | 77.93% |
| RIVN240920P00010000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 1.86 | 1.81 | 1.84 | +0.14 | +8.14% | 28 | 12,395 | 76.27% |
| RIVN241018P00010000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 1.97 | 1.94 | 2.10 | +0.11 | +5.91% | 1,255 | 35,542 | 76.95% |
| RIVN241220P00010000 | 2024-05-10 10:21AM EDT | 2024-12-20 | 2.33 | 2.33 | 2.39 | +0.07 | +3.10% | 1 | 1,476 | 76.56% |
| RIVN250117P00010000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 2.52 | 2.45 | 2.51 | +0.12 | +5.00% | 3,224 | 60,323 | 75.98% |
| RIVN250321P00010000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 2.71 | 2.73 | 2.81 | +0.06 | +2.26% | 10 | 4,665 | 76.22% |
| RIVN250620P00010000 | 2024-05-09 12:41PM EDT | 2025-06-20 | 3.05 | 3.10 | 3.15 | 0.00 | - | 1,522 | 8,096 | 76.22% |
| RIVN250919P00010000 | 2024-05-08 3:44PM EDT | 2025-09-19 | 3.37 | 3.30 | 3.45 | 0.00 | - | 1 | 98 | 74.76% |
| RIVN251219P00010000 | 2024-05-09 1:59PM EDT | 2025-12-19 | 3.57 | 3.55 | 3.75 | 0.00 | - | 1 | 13,699 | 74.76% |
| RIVN260116P00010000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 3.75 | 3.55 | 3.80 | +0.05 | +1.35% | 52 | 60,074 | 73.58% |
| RIVN261218P00010000 | 2024-05-10 3:39PM EDT | 2026-12-18 | 4.35 | 4.25 | 4.50 | -0.10 | -2.25% | 10 | 204 | 71.70% |
© 2024 Yahoo. Todos los derechos reservados.