U.S. Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.74+0.03 (+0.34%)
Al cierre: 04:00PM EDT
8.74 +0.01 (+0.06%)
Fuera de horario: 07:22PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:5.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419C000050002024-04-17 3:37PM EDT2024-04-193.702.944.10-0.01-0.27%6050657.81%
RIVN240426C000050002024-04-11 1:42PM EDT2024-04-263.863.154.80-0.74-16.09%181310.94%
RIVN240517C000050002024-04-17 3:50PM EDT2024-05-173.913.754.85+0.09+2.36%5322244.14%
RIVN240621C000050002024-04-16 1:52PM EDT2024-06-214.103.904.00+0.15+3.80%22,462116.80%
RIVN240719C000050002024-04-17 3:49PM EDT2024-07-194.104.004.10+0.10+2.50%180111.33%
RIVN240816C000050002024-04-17 9:36AM EDT2024-08-164.304.154.25+0.43+11.11%146113.48%
RIVN240920C000050002024-04-17 2:17PM EDT2024-09-204.504.004.40+0.15+3.45%2416299.90%
RIVN241018C000050002024-04-16 12:30PM EDT2024-10-184.554.404.50+0.10+2.25%1518111.33%
RIVN250117C000050002024-04-17 9:34AM EDT2025-01-174.854.704.85+0.08+1.68%32900110.25%
RIVN251219C000050002024-04-16 1:24PM EDT2025-12-195.595.405.700.00-315426104.30%
RIVN260116C000050002024-04-17 10:56AM EDT2026-01-165.754.705.80+0.10+1.77%2665490.43%
RIVN261218C000050002024-04-17 2:11PM EDT2026-12-186.406.206.40+0.80+14.29%4164107.76%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419P000050002024-04-15 11:49AM EDT2024-04-190.010.000.010.00-4881262.50%
RIVN240503P000050002024-04-16 9:50AM EDT2024-05-030.030.000.110.00-70039162.50%
RIVN240510P000050002024-04-17 2:00PM EDT2024-05-100.040.030.05-0.02-33.33%215184128.13%
RIVN240517P000050002024-04-17 1:49PM EDT2024-05-170.050.010.06-0.01-16.67%3713,010110.16%
RIVN240524P000050002024-04-16 9:50AM EDT2024-05-240.080.020.09-0.03-27.27%10800109.38%
RIVN240531P000050002024-04-17 11:31AM EDT2024-05-310.100.080.10-0.02-16.67%100152111.72%
RIVN240621P000050002024-04-17 3:02PM EDT2024-06-210.160.160.17-0.02-11.11%2819,711108.59%
RIVN240719P000050002024-04-17 2:35PM EDT2024-07-190.220.220.25-0.02-8.33%4131,227101.37%
RIVN240816P000050002024-04-15 3:28PM EDT2024-08-160.400.350.380.00-459638103.71%
RIVN240920P000050002024-04-17 10:50AM EDT2024-09-200.430.460.49-0.05-10.42%1318,132101.37%
RIVN241018P000050002024-04-16 2:54PM EDT2024-10-180.560.540.580.00-533,14099.95%
RIVN250117P000050002024-04-17 2:28PM EDT2025-01-170.810.800.84-0.02-2.41%57031,14697.66%
RIVN251219P000050002024-04-17 3:59PM EDT2025-12-191.491.441.55-0.01-0.67%2415,92591.89%
RIVN260116P000050002024-04-17 3:49PM EDT2026-01-161.491.491.54-0.08-5.10%62569,81890.63%
RIVN261218P000050002024-04-17 3:59PM EDT2026-12-181.891.891.99-0.02-1.05%2,50529186.82%