Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
RIVN241011C00015000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 445 | 567 | 135.94% |
RIVN241018C00015000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,174 | 19,375 | 103.13% |
RIVN241025C00015000 | 2024-10-04 3:22PM EDT | 2024-10-25 | 0.02 | 0.03 | 0.05 | -0.05 | -71.43% | 147 | 1,255 | 87.50% |
RIVN241101C00015000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 0.06 | 0.06 | 0.20 | -0.05 | -45.45% | 218 | 658 | 97.66% |
RIVN241108C00015000 | 2024-10-04 2:25PM EDT | 2024-11-08 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 4 | 116 | 93.95% |
RIVN241115C00015000 | 2024-10-04 3:49PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.25 | -0.08 | -25.81% | 1,317 | 18,694 | 93.16% |
RIVN241220C00015000 | 2024-10-04 3:37PM EDT | 2024-12-20 | 0.40 | 0.40 | 0.45 | -0.14 | -25.93% | 1,345 | 13,590 | 83.11% |
RIVN250117C00015000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.60 | -0.12 | -16.90% | 2,104 | 31,358 | 79.69% |
RIVN250321C00015000 | 2024-10-04 3:47PM EDT | 2025-03-21 | 0.91 | 0.93 | 0.98 | -0.14 | -13.33% | 244 | 6,192 | 78.32% |
RIVN250620C00015000 | 2024-10-04 3:53PM EDT | 2025-06-20 | 1.41 | 1.39 | 1.58 | -0.12 | -7.84% | 983 | 13,095 | 78.96% |
RIVN250919C00015000 | 2024-10-04 2:37PM EDT | 2025-09-19 | 1.80 | 1.70 | 2.00 | -0.12 | -6.25% | 73 | 2,179 | 76.95% |
RIVN251219C00015000 | 2024-10-04 2:09PM EDT | 2025-12-19 | 2.20 | 2.25 | 2.46 | -0.16 | -6.78% | 393 | 4,845 | 79.59% |
RIVN260116C00015000 | 2024-10-04 3:58PM EDT | 2026-01-16 | 2.31 | 2.30 | 2.47 | -0.19 | -7.60% | 569 | 23,181 | 77.83% |
RIVN261218C00015000 | 2024-10-04 2:55PM EDT | 2026-12-18 | 3.38 | 3.30 | 3.55 | -0.42 | -11.05% | 100 | 5,045 | 76.39% |
RIVN270115C00015000 | 2024-10-04 3:45PM EDT | 2027-01-15 | 3.50 | 3.50 | 3.60 | -0.05 | -1.41% | 207 | 898 | 77.15% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
RIVN241011P00015000 | 2024-10-04 2:57PM EDT | 2024-10-11 | 4.55 | 4.50 | 5.60 | +0.25 | +5.81% | 19 | 18 | 311.72% |
RIVN241018P00015000 | 2024-10-04 2:27PM EDT | 2024-10-18 | 4.79 | 4.50 | 4.60 | +0.49 | +11.40% | 421 | 12,717 | 109.38% |
RIVN241025P00015000 | 2024-10-04 12:23PM EDT | 2024-10-25 | 4.73 | 4.50 | 4.65 | +1.18 | +33.24% | 22 | 169 | 75.00% |
RIVN241101P00015000 | 2024-10-01 11:21AM EDT | 2024-11-01 | 4.65 | 4.50 | 4.65 | +0.10 | +2.20% | 20 | 79 | 64.06% |
RIVN241115P00015000 | 2024-10-04 3:39PM EDT | 2024-11-15 | 4.85 | 4.20 | 4.80 | +0.33 | +7.30% | 9 | 313 | 93.75% |
RIVN241220P00015000 | 2024-10-04 3:38PM EDT | 2024-12-20 | 5.00 | 4.35 | 5.40 | +0.27 | +5.71% | 91 | 6,900 | 75.00% |
RIVN250117P00015000 | 2024-10-04 2:40PM EDT | 2025-01-17 | 5.20 | 4.45 | 5.05 | +0.33 | +6.78% | 69 | 32,484 | 54.98% |
RIVN250321P00015000 | 2024-10-04 2:25PM EDT | 2025-03-21 | 5.46 | 4.70 | 5.35 | +0.36 | +7.06% | 132 | 8,450 | 58.01% |
RIVN250620P00015000 | 2024-10-04 2:25PM EDT | 2025-06-20 | 5.79 | 5.10 | 5.70 | +0.34 | +6.24% | 142 | 17,111 | 59.42% |
RIVN250919P00015000 | 2024-10-04 1:13PM EDT | 2025-09-19 | 6.02 | 5.40 | 6.05 | +0.14 | +2.38% | 9 | 2,700 | 59.77% |
RIVN251219P00015000 | 2024-10-04 2:32PM EDT | 2025-12-19 | 6.40 | 5.20 | 6.35 | +0.35 | +5.79% | 2 | 6,169 | 54.39% |
RIVN260116P00015000 | 2024-10-04 2:53PM EDT | 2026-01-16 | 6.35 | 6.25 | 6.45 | +0.10 | +1.60% | 17 | 31,137 | 65.23% |
RIVN261218P00015000 | 2024-10-04 12:14PM EDT | 2026-12-18 | 7.20 | 7.00 | 8.25 | +0.15 | +2.13% | 18 | 3,538 | 70.48% |
RIVN270115P00015000 | 2024-10-04 1:43PM EDT | 2027-01-15 | 7.15 | 6.20 | 8.20 | +0.22 | +3.17% | 2,569 | 8,122 | 62.48% |