U.S. markets closed
F S&P 500
5,080.25 -27.25 (-0.53%) F Dow Jones
38,634.00 -46.00 (-0.12%) F Nasdaq
17,482.00 -182.50 (-1.03%) E-mini Russell 2000 Index Futur
2,011.80 +5.00 (+0.25%) Petróleo
82.73 -0.08 (-0.10%) Oro
2,329.50 -8.90 (-0.38%)
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:15.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00015000 | 2024-04-23 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 790 | 287.50% |
| RIVN240503C00015000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 584 | 146.88% |
| RIVN240510C00015000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 1,651 | 132.81% |
| RIVN240517C00015000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 342 | 32,680 | 120.31% |
| RIVN240524C00015000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.08 | 0.00 | - | 51 | 268 | 107.03% |
| RIVN240531C00015000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | 0.00 | - | 9 | 228 | 104.30% |
| RIVN240621C00015000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 643 | 31,457 | 95.70% |
| RIVN240719C00015000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 25 | 6,514 | 89.26% |
| RIVN240816C00015000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | -0.06 | -12.00% | 142 | 3,559 | 91.21% |
| RIVN240920C00015000 | 2024-04-24 11:58AM EDT | 2024-09-20 | 0.60 | 0.54 | 0.60 | -0.06 | -9.09% | 272 | 7,636 | 86.91% |
| RIVN241018C00015000 | 2024-04-24 12:26PM EDT | 2024-10-18 | 0.72 | 0.70 | 0.81 | -0.13 | -15.29% | 102 | 5,337 | 88.87% |
| RIVN241220C00015000 | 2024-04-24 2:53PM EDT | 2024-12-20 | 1.07 | 1.06 | 1.10 | -0.16 | -13.01% | 24 | 74 | 88.92% |
| RIVN250117C00015000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 1.17 | 1.13 | 1.25 | -0.08 | -6.40% | 241 | 26,563 | 87.99% |
| RIVN250321C00015000 | 2024-04-24 12:57PM EDT | 2025-03-21 | 1.41 | 1.35 | 1.46 | -0.13 | -8.44% | 56 | 145 | 85.84% |
| RIVN250620C00015000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 1.75 | 1.70 | 1.79 | -0.20 | -10.26% | 15 | 13,477 | 85.16% |
| RIVN250919C00015000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 2.17 | 1.95 | 2.13 | 0.00 | - | - | 78 | 84.33% |
| RIVN251219C00015000 | 2024-04-24 10:22AM EDT | 2025-12-19 | 2.48 | 2.24 | 2.45 | -0.12 | -4.62% | 6 | 4,666 | 84.42% |
| RIVN260116C00015000 | 2024-04-24 3:40PM EDT | 2026-01-16 | 2.45 | 2.40 | 2.55 | -0.22 | -8.24% | 195 | 18,084 | 85.35% |
| RIVN261218C00015000 | 2024-04-24 12:27PM EDT | 2026-12-18 | 3.30 | 3.15 | 3.60 | -0.35 | -9.59% | 2 | 161 | 84.96% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 2024-04-26 | 6.17 | 5.20 | 7.15 | 0.00 | - | 2 | 0 | 331.25% |
| RIVN240503P00015000 | 2024-04-22 11:23AM EDT | 2024-05-03 | 5.98 | 5.40 | 6.40 | -0.51 | -7.86% | 3 | 8 | 268.75% |
| RIVN240510P00015000 | 2024-04-23 11:42AM EDT | 2024-05-10 | 5.90 | 5.75 | 6.25 | 0.00 | - | 1 | 38 | 158.59% |
| RIVN240517P00015000 | 2024-04-24 3:02PM EDT | 2024-05-17 | 6.26 | 6.10 | 6.25 | +0.26 | +4.33% | 2 | 2,604 | 96.88% |
| RIVN240524P00015000 | 2024-04-18 11:15AM EDT | 2024-05-24 | 6.01 | 5.95 | 6.45 | 0.00 | - | 1 | 16 | 99.22% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 2024-05-31 | 6.26 | 5.95 | 6.30 | -0.29 | -4.43% | 1 | 4 | 115.23% |
| RIVN240621P00015000 | 2024-04-24 10:20AM EDT | 2024-06-21 | 6.09 | 6.20 | 6.30 | 0.00 | - | 7 | 30,647 | 83.59% |
| RIVN240719P00015000 | 2024-04-24 2:58PM EDT | 2024-07-19 | 6.35 | 6.25 | 6.40 | +0.18 | +2.92% | 10 | 638 | 78.71% |
| RIVN240816P00015000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 6.35 | 6.40 | 6.50 | +0.20 | +3.25% | 1,000 | 944 | 79.69% |
| RIVN240920P00015000 | 2024-04-22 2:58PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.60 | 0.00 | - | 3,469 | 8,927 | 76.37% |
| RIVN241018P00015000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 6.90 | 6.55 | 6.70 | 0.00 | - | 152 | 10,180 | 74.32% |
| RIVN241220P00015000 | 2024-04-23 12:57PM EDT | 2024-12-20 | 6.67 | 6.80 | 6.95 | 0.00 | - | 1 | 11 | 74.71% |
| RIVN250117P00015000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 6.75 | 6.90 | 7.00 | 0.00 | - | 222 | 30,614 | 73.58% |
| RIVN250321P00015000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 6.95 | 7.05 | 7.20 | 0.00 | - | 4 | 257 | 72.07% |
| RIVN250919P00015000 | 2024-04-17 10:16AM EDT | 2025-09-19 | 7.68 | 7.50 | 7.70 | 0.00 | - | - | 3 | 69.87% |
| RIVN251219P00015000 | 2024-04-24 12:41PM EDT | 2025-12-19 | 7.80 | 7.70 | 7.90 | -0.20 | -2.50% | 16 | 6,003 | 68.90% |
| RIVN260116P00015000 | 2024-04-24 2:47PM EDT | 2026-01-16 | 7.85 | 7.75 | 7.90 | +0.15 | +1.95% | 16 | 27,018 | 67.87% |
| RIVN261218P00015000 | 2024-04-19 11:45AM EDT | 2026-12-18 | 8.46 | 8.35 | 8.50 | 0.00 | - | 10 | 33 | 65.36% |
© 2024 Yahoo. Todos los derechos reservados.