U.S. markets closed
F S&P 500
5,031.50 -17.50 (-0.35%) F Dow Jones
37,896.00 -111.00 (-0.29%) F Nasdaq
17,455.00 -92.25 (-0.53%) E-mini Russell 2000 Index Futur
1,950.50 -7.60 (-0.39%) Petróleo
82.50 -0.23 (-0.28%) Oro
2,390.00 -8.00 (-0.33%)
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:12.50
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419C00012500 | 2024-04-18 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33,442 | 287.50% |
| RIVN240426C00012500 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 1,652 | 115.63% |
| RIVN240503C00012500 | 2024-04-18 11:31AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 3 | 369 | 103.91% |
| RIVN240510C00012500 | 2024-04-18 3:51PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 75 | 983 | 108.59% |
| RIVN240517C00012500 | 2024-04-18 3:34PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 5,211 | 36,898 | 105.47% |
| RIVN240524C00012500 | 2024-04-18 11:28AM EDT | 2024-05-24 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 14 | 291 | 99.02% |
| RIVN240531C00012500 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.28 | -0.04 | -13.79% | 37 | 99 | 96.88% |
| RIVN240621C00012500 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.42 | +0.03 | +8.11% | 1,260 | 10,675 | 92.77% |
| RIVN240719C00012500 | 2024-04-18 3:33PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.59 | +0.02 | +3.57% | 216 | 17,451 | 88.77% |
| RIVN240816C00012500 | 2024-04-18 2:44PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.89 | +0.01 | +1.19% | 361 | 21,402 | 94.04% |
| RIVN240920C00012500 | 2024-04-18 1:25PM EDT | 2024-09-20 | 1.06 | 1.04 | 1.08 | -0.02 | -1.85% | 65 | 4,569 | 91.46% |
| RIVN241018C00012500 | 2024-04-18 2:21PM EDT | 2024-10-18 | 1.22 | 1.22 | 1.28 | 0.00 | - | 33 | 2,884 | 91.99% |
| RIVN250117C00012500 | 2024-04-18 3:40PM EDT | 2025-01-17 | 1.76 | 1.71 | 1.77 | +0.01 | +0.57% | 189 | 18,107 | 91.41% |
| RIVN251219C00012500 | 2024-04-18 12:37PM EDT | 2025-12-19 | 3.08 | 2.94 | 3.15 | -0.02 | -0.65% | 2 | 1,854 | 90.28% |
| RIVN260116C00012500 | 2024-04-18 1:29PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.20 | -0.10 | -3.08% | 172 | 3,397 | 89.50% |
| RIVN261218C00012500 | 2024-04-18 1:48PM EDT | 2026-12-18 | 4.15 | 3.90 | 4.25 | +0.20 | +5.06% | 5 | 442 | 90.87% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419P00012500 | 2024-04-18 3:00PM EDT | 2024-04-19 | 3.65 | 3.30 | 4.60 | -0.05 | -1.35% | 76 | 10,362 | 646.88% |
| RIVN240426P00012500 | 2024-04-17 2:08PM EDT | 2024-04-26 | 3.55 | 3.60 | 3.70 | 0.00 | - | 13 | 66 | 131.25% |
| RIVN240503P00012500 | 2024-04-16 2:12PM EDT | 2024-05-03 | 3.72 | 3.60 | 3.70 | 0.00 | - | 1 | 37 | 96.09% |
| RIVN240510P00012500 | 2024-04-18 1:29PM EDT | 2024-05-10 | 3.65 | 3.70 | 3.80 | +0.05 | +1.39% | 13 | 75 | 96.88% |
| RIVN240517P00012500 | 2024-04-18 3:09PM EDT | 2024-05-17 | 3.80 | 3.75 | 3.85 | -0.05 | -1.30% | 39 | 5,031 | 95.31% |
| RIVN240524P00012500 | 2024-04-18 9:50AM EDT | 2024-05-24 | 4.10 | 3.80 | 3.85 | +0.26 | +6.77% | 10 | 62 | 89.84% |
| RIVN240621P00012500 | 2024-04-18 2:43PM EDT | 2024-06-21 | 3.97 | 3.95 | 4.05 | +0.11 | +2.85% | 69 | 15,848 | 85.74% |
| RIVN240719P00012500 | 2024-04-17 2:45PM EDT | 2024-07-19 | 4.39 | 4.05 | 4.15 | +0.42 | +10.58% | 1 | 14,928 | 78.91% |
| RIVN240816P00012500 | 2024-04-18 9:50AM EDT | 2024-08-16 | 4.50 | 4.30 | 4.40 | +0.24 | +5.63% | 3 | 10,234 | 83.69% |
| RIVN240920P00012500 | 2024-04-18 11:17AM EDT | 2024-09-20 | 4.34 | 4.45 | 4.55 | -0.16 | -3.56% | 5 | 1,686 | 80.86% |
| RIVN241018P00012500 | 2024-04-18 11:24AM EDT | 2024-10-18 | 4.58 | 4.60 | 4.70 | -0.37 | -7.47% | 60 | 3,935 | 80.86% |
| RIVN250117P00012500 | 2024-04-18 2:33PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.05 | 0.00 | - | 11 | 34,345 | 77.93% |
| RIVN251219P00012500 | 2024-04-18 12:07PM EDT | 2025-12-19 | 5.96 | 5.85 | 6.05 | -0.15 | -2.45% | 82 | 2,434 | 73.17% |
| RIVN260116P00012500 | 2024-04-16 1:34PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.05 | 0.00 | - | 863 | 68,311 | 72.07% |
| RIVN261218P00012500 | 2024-04-18 11:14AM EDT | 2026-12-18 | 6.62 | 6.50 | 6.75 | -0.04 | -0.60% | 3 | 1,341 | 69.87% |
© 2024 Yahoo. Todos los derechos reservados.