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:12.50
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419C000125002024-04-12 3:24PM EDT2024-04-190.020.010.020.00-14933,534123.44%
RIVN240426C000125002024-04-12 3:25PM EDT2024-04-260.040.030.04+0.01+33.33%3797796.88%
RIVN240503C000125002024-04-12 2:06PM EDT2024-05-030.080.050.08-0.01-11.11%3036789.06%
RIVN240510C000125002024-04-12 3:52PM EDT2024-05-100.220.200.22-0.06-21.43%407592105.47%
RIVN240517C000125002024-04-12 3:59PM EDT2024-05-170.260.270.29-0.11-29.73%6,59239,841103.32%
RIVN240524C000125002024-04-12 11:20AM EDT2024-05-240.350.310.34-0.08-18.60%1122799.22%
RIVN240531C000125002024-04-12 3:28PM EDT2024-05-310.380.080.39-0.05-11.63%42881.84%
RIVN240621C000125002024-04-12 3:45PM EDT2024-06-210.510.510.52-0.12-19.05%1,03510,15891.60%
RIVN240719C000125002024-04-12 3:58PM EDT2024-07-190.670.670.68-0.14-17.28%51817,21387.01%
RIVN240816C000125002024-04-12 3:46PM EDT2024-08-160.970.950.97-0.12-11.01%3,88219,72391.11%
RIVN240920C000125002024-04-12 3:42PM EDT2024-09-201.201.181.22-0.09-6.98%5584,26690.92%
RIVN241018C000125002024-04-12 3:46PM EDT2024-10-181.381.361.46-0.11-7.38%1,0512,46091.99%
RIVN250117C000125002024-04-12 3:42PM EDT2025-01-171.951.901.94-0.12-5.80%32212,44391.60%
RIVN251219C000125002024-04-12 3:58PM EDT2025-12-193.353.003.50-0.15-4.29%951,92290.33%
RIVN260116C000125002024-04-12 3:49PM EDT2026-01-163.403.353.50-0.25-6.85%413,55892.19%
RIVN261218C000125002024-04-12 3:38PM EDT2026-12-184.334.304.40-0.17-3.78%8322391.89%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419P000125002024-04-12 3:46PM EDT2024-04-193.353.104.10+0.31+10.20%3916,085230.08%
RIVN240426P000125002024-04-12 3:07PM EDT2024-04-263.402.894.35+0.37+12.21%3102160.55%
RIVN240503P000125002024-04-12 3:07PM EDT2024-05-033.403.353.45+0.40+13.33%34776.56%
RIVN240510P000125002024-04-12 3:25PM EDT2024-05-103.533.503.60+0.38+12.06%469100.39%
RIVN240517P000125002024-04-12 3:46PM EDT2024-05-173.593.553.65+0.34+10.46%2744,84696.68%
RIVN240524P000125002024-04-11 3:50PM EDT2024-05-243.393.603.700.00-24994.14%
RIVN240621P000125002024-04-12 3:46PM EDT2024-06-213.753.753.85+0.29+8.38%9515,85085.06%
RIVN240719P000125002024-04-12 3:47PM EDT2024-07-193.903.853.95+0.31+8.64%1814,90478.13%
RIVN240816P000125002024-04-12 3:37PM EDT2024-08-164.154.104.20+0.37+9.79%1610,21882.13%
RIVN240920P000125002024-04-12 12:08PM EDT2024-09-204.264.304.40+0.26+6.50%51,62781.45%
RIVN241018P000125002024-04-12 10:00AM EDT2024-10-184.354.404.65+0.20+4.82%33,94582.13%
RIVN250117P000125002024-04-12 2:49PM EDT2025-01-174.854.804.95+0.27+5.90%17034,65378.56%
RIVN251219P000125002024-04-12 12:53PM EDT2025-12-195.885.806.00+0.18+3.16%32,35374.71%
RIVN260116P000125002024-04-12 10:47AM EDT2026-01-165.855.856.00+0.15+2.63%10262,07873.58%
RIVN261218P000125002024-04-11 9:45AM EDT2026-12-186.056.456.95+6.05--1073.07%