U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.44-0.34 (-3.15%)
Al cierre: 04:00PM EDT
10.45 +0.01 (+0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:15.00
Opciones de comprapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN241011C000150002024-10-04 3:59PM EDT2024-10-110.010.010.02-0.02-66.67%445567135.94%
RIVN241018C000150002024-10-04 3:53PM EDT2024-10-180.030.020.04-0.02-40.00%1,17419,375103.13%
RIVN241025C000150002024-10-04 3:22PM EDT2024-10-250.020.030.05-0.05-71.43%1471,25587.50%
RIVN241101C000150002024-10-04 3:56PM EDT2024-11-010.060.060.20-0.05-45.45%21865897.66%
RIVN241108C000150002024-10-04 2:25PM EDT2024-11-080.160.150.20-0.08-33.33%411693.95%
RIVN241115C000150002024-10-04 3:49PM EDT2024-11-150.230.220.25-0.08-25.81%1,31718,69493.16%
RIVN241220C000150002024-10-04 3:37PM EDT2024-12-200.400.400.45-0.14-25.93%1,34513,59083.11%
RIVN250117C000150002024-10-04 3:58PM EDT2025-01-170.590.550.60-0.12-16.90%2,10431,35879.69%
RIVN250321C000150002024-10-04 3:47PM EDT2025-03-210.910.930.98-0.14-13.33%2446,19278.32%
RIVN250620C000150002024-10-04 3:53PM EDT2025-06-201.411.391.58-0.12-7.84%98313,09578.96%
RIVN250919C000150002024-10-04 2:37PM EDT2025-09-191.801.702.00-0.12-6.25%732,17976.95%
RIVN251219C000150002024-10-04 2:09PM EDT2025-12-192.202.252.46-0.16-6.78%3934,84579.59%
RIVN260116C000150002024-10-04 3:58PM EDT2026-01-162.312.302.47-0.19-7.60%56923,18177.83%
RIVN261218C000150002024-10-04 2:55PM EDT2026-12-183.383.303.55-0.42-11.05%1005,04576.39%
RIVN270115C000150002024-10-04 3:45PM EDT2027-01-153.503.503.60-0.05-1.41%20789877.15%
Opciones de ventapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN241011P000150002024-10-04 2:57PM EDT2024-10-114.554.505.60+0.25+5.81%1918311.72%
RIVN241018P000150002024-10-04 2:27PM EDT2024-10-184.794.504.60+0.49+11.40%42112,717109.38%
RIVN241025P000150002024-10-04 12:23PM EDT2024-10-254.734.504.65+1.18+33.24%2216975.00%
RIVN241101P000150002024-10-01 11:21AM EDT2024-11-014.654.504.65+0.10+2.20%207964.06%
RIVN241115P000150002024-10-04 3:39PM EDT2024-11-154.854.204.80+0.33+7.30%931393.75%
RIVN241220P000150002024-10-04 3:38PM EDT2024-12-205.004.355.40+0.27+5.71%916,90075.00%
RIVN250117P000150002024-10-04 2:40PM EDT2025-01-175.204.455.05+0.33+6.78%6932,48454.98%
RIVN250321P000150002024-10-04 2:25PM EDT2025-03-215.464.705.35+0.36+7.06%1328,45058.01%
RIVN250620P000150002024-10-04 2:25PM EDT2025-06-205.795.105.70+0.34+6.24%14217,11159.42%
RIVN250919P000150002024-10-04 1:13PM EDT2025-09-196.025.406.05+0.14+2.38%92,70059.77%
RIVN251219P000150002024-10-04 2:32PM EDT2025-12-196.405.206.35+0.35+5.79%26,16954.39%
RIVN260116P000150002024-10-04 2:53PM EDT2026-01-166.356.256.45+0.10+1.60%1731,13765.23%
RIVN261218P000150002024-10-04 12:14PM EDT2026-12-187.207.008.25+0.15+2.13%183,53870.48%
RIVN270115P000150002024-10-04 1:43PM EDT2027-01-157.156.208.20+0.22+3.17%2,5698,12262.48%