Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EST. Mercado abierto.
Golpe:17.50
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN231208C00017500 | 2023-12-07 12:25PM EST | 2023-12-08 | 1.34 | 1.31 | 1.34 | +0.34 | +34.00% | 244 | 4,591 | 60.94% |
| RIVN231215C00017500 | 2023-12-07 12:20PM EST | 2023-12-15 | 1.60 | 1.60 | 1.63 | +0.23 | +16.79% | 1,035 | 16,763 | 70.31% |
| RIVN231222C00017500 | 2023-12-07 11:57AM EST | 2023-12-22 | 1.83 | 1.82 | 1.87 | +0.23 | +14.38% | 45 | 1,039 | 70.51% |
| RIVN231229C00017500 | 2023-12-07 11:58AM EST | 2023-12-29 | 1.99 | 1.97 | 2.02 | +0.29 | +17.06% | 76 | 1,220 | 67.97% |
| RIVN240105C00017500 | 2023-12-07 11:15AM EST | 2024-01-05 | 2.17 | 2.17 | 2.21 | +0.17 | +8.50% | 2 | 313 | 69.73% |
| RIVN240112C00017500 | 2023-12-06 12:22PM EST | 2024-01-12 | 2.52 | 2.36 | 2.51 | 0.00 | - | 62 | 70 | 74.07% |
| RIVN240119C00017500 | 2023-12-07 12:02PM EST | 2024-01-19 | 2.46 | 2.50 | 2.52 | +0.19 | +8.37% | 1,264 | 19,173 | 71.09% |
| RIVN240315C00017500 | 2023-12-07 12:08PM EST | 2024-03-15 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 497 | 18,919 | 74.32% |
| RIVN240621C00017500 | 2023-12-07 11:54AM EST | 2024-06-21 | 4.65 | 4.65 | 4.70 | +0.30 | +6.90% | 37 | 2,180 | 75.78% |
| RIVN240920C00017500 | 2023-12-06 10:17AM EST | 2024-09-20 | 5.32 | 5.45 | 5.55 | 0.00 | - | 1 | 21 | 76.25% |
| RIVN241018C00017500 | 2023-12-07 9:31AM EST | 2024-10-18 | 5.66 | 5.65 | 5.80 | -0.34 | -5.67% | 3 | 9 | 76.37% |
| RIVN250117C00017500 | 2023-12-07 11:29AM EST | 2025-01-17 | 6.45 | 6.35 | 6.45 | +0.35 | +5.74% | 18 | 3,647 | 76.83% |
| RIVN251219C00017500 | 2023-12-07 11:36AM EST | 2025-12-19 | 8.45 | 7.95 | 8.55 | -0.55 | -6.11% | 57 | 384 | 77.05% |
| RIVN260116C00017500 | 2023-12-07 11:11AM EST | 2026-01-16 | 8.70 | 8.50 | 8.90 | +0.47 | +5.71% | 96 | 962 | 80.66% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN231208P00017500 | 2023-12-07 12:14PM EST | 2023-12-08 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,302 | 5,460 | 74.22% |
| RIVN231215P00017500 | 2023-12-07 12:24PM EST | 2023-12-15 | 0.30 | 0.30 | 0.32 | -0.17 | -36.17% | 487 | 13,797 | 70.31% |
| RIVN231222P00017500 | 2023-12-07 12:14PM EST | 2023-12-22 | 0.50 | 0.49 | 0.52 | -0.14 | -21.87% | 35 | 368 | 67.97% |
| RIVN231229P00017500 | 2023-12-07 11:46AM EST | 2023-12-29 | 0.64 | 0.63 | 0.66 | -0.15 | -18.99% | 92 | 458 | 65.23% |
| RIVN240105P00017500 | 2023-12-07 10:18AM EST | 2024-01-05 | 0.90 | 0.81 | 0.84 | -0.10 | -10.00% | 15 | 127 | 66.60% |
| RIVN240112P00017500 | 2023-12-07 10:20AM EST | 2024-01-12 | 0.99 | 0.85 | 1.00 | -0.16 | -13.91% | 11 | 72 | 64.65% |
| RIVN240119P00017500 | 2023-12-07 12:23PM EST | 2024-01-19 | 1.10 | 1.09 | 1.11 | -0.16 | -12.70% | 270 | 25,446 | 66.70% |
| RIVN240315P00017500 | 2023-12-07 12:16PM EST | 2024-03-15 | 2.00 | 1.97 | 2.01 | -0.13 | -6.10% | 2,630 | 26,016 | 68.75% |
| RIVN240621P00017500 | 2023-12-07 9:45AM EST | 2024-06-21 | 2.92 | 2.87 | 2.91 | -0.13 | -4.26% | 152 | 10,764 | 66.41% |
| RIVN240920P00017500 | 2023-12-07 9:53AM EST | 2024-09-20 | 3.69 | 3.50 | 3.65 | +0.19 | +5.43% | 100 | 14 | 66.09% |
| RIVN241018P00017500 | 2023-12-06 3:54PM EST | 2024-10-18 | 3.88 | 3.65 | 3.85 | 0.00 | - | 6 | 8 | 65.82% |
| RIVN250117P00017500 | 2023-12-07 11:45AM EST | 2025-01-17 | 4.25 | 4.20 | 4.35 | -0.09 | -2.07% | 29 | 8,538 | 65.31% |
| RIVN251219P00017500 | 2023-12-07 10:51AM EST | 2025-12-19 | 5.80 | 5.65 | 5.90 | -0.13 | -2.19% | 1 | 698 | 64.18% |
| RIVN260116P00017500 | 2023-12-06 3:12PM EST | 2026-01-16 | 5.80 | 5.70 | 6.30 | 0.00 | - | 4 | 337 | 65.41% |
© 2023 Yahoo. Todos los derechos reservados.