Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:33AM EDT. Mercado abierto.
Golpe:2.50
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 7.90 | 8.00 | 0.00 | - | 1 | 13 | 706.25% |
| RIVN240621C00002500 | 2024-05-07 1:58PM EDT | 2024-06-21 | 7.80 | 7.65 | 7.90 | 0.00 | - | 5 | 119 | 237.50% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 7.85 | 8.15 | 0.00 | - | 5 | 22 | 263.67% |
| RIVN240816C00002500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 7.80 | 7.85 | 8.00 | 0.00 | - | 3 | 25 | 205.47% |
| RIVN240920C00002500 | 2024-05-07 3:55PM EDT | 2024-09-20 | 8.50 | 7.90 | 8.05 | 0.00 | - | 5 | 47 | 187.50% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 7.70 | 8.05 | 0.00 | - | 10 | 106 | 150.39% |
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.05 | 7.65 | 9.65 | 0.00 | - | 3 | 3 | 235.16% |
| RIVN250117C00002500 | 2024-05-08 9:36AM EDT | 2025-01-17 | 6.85 | 7.90 | 8.10 | 0.00 | - | 4 | 945 | 140.23% |
| RIVN250321C00002500 | 2024-05-08 1:49PM EDT | 2025-03-21 | 7.80 | 7.50 | 8.15 | 0.00 | - | 6 | 9 | 99.22% |
| RIVN250620C00002500 | 2024-05-08 12:37PM EDT | 2025-06-20 | 7.80 | 8.10 | 9.40 | 0.00 | - | 7 | 24 | 184.77% |
| RIVN251219C00002500 | 2024-05-06 2:48PM EDT | 2025-12-19 | 8.31 | 8.15 | 9.65 | 0.00 | - | 50 | 306 | 166.02% |
| RIVN260116C00002500 | 2024-05-08 10:46AM EDT | 2026-01-16 | 8.15 | 8.20 | 9.15 | 0.00 | - | 2 | 637 | 144.14% |
| RIVN261218C00002500 | 2024-05-09 9:30AM EDT | 2026-12-18 | 8.57 | 8.25 | 11.00 | +0.27 | +3.25% | 1 | 386 | 190.82% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-02 12:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 350.00% |
| RIVN240621P00002500 | 2024-05-08 10:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3,570 | 190.63% |
| RIVN240719P00002500 | 2024-05-07 2:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 101 | 211 | 173.44% |
| RIVN240816P00002500 | 2024-05-08 12:42PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 414 | 126.56% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 1,625 | 116.41% |
| RIVN241018P00002500 | 2024-05-09 9:50AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 5 | 1,391 | 108.59% |
| RIVN241220P00002500 | 2024-05-06 3:19PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.11 | 0.00 | - | 5 | 105 | 99.61% |
| RIVN250117P00002500 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.15 | 0.11 | 0.16 | +0.02 | +15.38% | 10 | 6,810 | 113.67% |
| RIVN250321P00002500 | 2024-04-24 12:22PM EDT | 2025-03-21 | 0.25 | 0.02 | 0.46 | 0.00 | - | 2 | 8 | 118.36% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.09 | 0.50 | 0.00 | - | 2 | 5 | 110.74% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.10 | 0.63 | 0.00 | - | 4 | 12 | 107.23% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.40 | 0.53 | 0.00 | - | 2 | 7,021 | 107.23% |
| RIVN260116P00002500 | 2024-05-08 2:55PM EDT | 2026-01-16 | 0.47 | 0.45 | 0.54 | 0.00 | - | 5 | 14,396 | 107.23% |
| RIVN261218P00002500 | 2024-05-08 9:41AM EDT | 2026-12-18 | 0.68 | 0.50 | 0.90 | 0.00 | - | 2 | 70 | 99.22% |
© 2024 Yahoo. Todos los derechos reservados.