Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Golpe:5.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00005000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 3.55 | 3.95 | 4.15 | 0.00 | - | 61 | 83 | 600.00% |
| RIVN240517C00005000 | 2024-04-26 1:15PM EDT | 2024-05-17 | 3.98 | 3.95 | 4.05 | +0.40 | +11.17% | 5 | 322 | 128.13% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 3.80 | 4.05 | 0.00 | - | 1 | 0 | 112.50% |
| RIVN240621C00005000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 4.05 | 4.10 | 4.15 | +0.36 | +9.76% | 2 | 2,460 | 106.25% |
| RIVN240719C00005000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 4.16 | 4.10 | 4.25 | +0.35 | +9.19% | 14 | 74 | 96.48% |
| RIVN240816C00005000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 3.94 | 4.30 | 4.40 | 0.00 | - | 10 | 59 | 106.64% |
| RIVN240920C00005000 | 2024-04-25 1:24PM EDT | 2024-09-20 | 4.07 | 4.25 | 4.50 | 0.00 | - | 11 | 192 | 95.51% |
| RIVN241018C00005000 | 2024-04-26 10:49AM EDT | 2024-10-18 | 4.65 | 4.50 | 4.60 | +0.45 | +10.71% | 5 | 518 | 102.54% |
| RIVN250117C00005000 | 2024-04-26 10:40AM EDT | 2025-01-17 | 4.85 | 4.75 | 5.20 | +0.35 | +7.78% | 8 | 907 | 109.38% |
| RIVN250321C00005000 | 2024-04-22 9:52AM EDT | 2025-03-21 | 4.80 | 4.80 | 5.10 | 0.00 | - | 6 | 11 | 97.07% |
| RIVN250620C00005000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.30 | 3.95 | 5.30 | +0.30 | +6.00% | 2 | 40 | 70.12% |
| RIVN250919C00005000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 5.32 | 5.25 | 5.55 | 0.00 | - | 1 | 2 | 97.07% |
| RIVN251219C00005000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 5.80 | 5.45 | 6.10 | 0.00 | - | 2 | 427 | 104.25% |
| RIVN260116C00005000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 5.65 | 5.45 | 5.80 | +0.29 | +5.41% | 42 | 673 | 96.09% |
| RIVN261218C00005000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 6.29 | 5.90 | 6.35 | +0.39 | +6.61% | 173 | 477 | 93.60% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00005000 | 2024-04-16 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 475.00% |
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 237.50% |
| RIVN240510P00005000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 203 | 215 | 150.00% |
| RIVN240517P00005000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.01 | -33.33% | 65 | 12,899 | 132.81% |
| RIVN240524P00005000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | 12 | 812 | 127.34% |
| RIVN240531P00005000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 300 | 186 | 116.41% |
| RIVN240621P00005000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 122 | 19,719 | 110.16% |
| RIVN240719P00005000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 0.19 | 0.14 | 0.18 | -0.03 | -13.64% | 205 | 1,617 | 98.44% |
| RIVN240816P00005000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.32 | 0.00 | - | 6 | 685 | 104.69% |
| RIVN240920P00005000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.43 | -0.01 | -2.17% | 10 | 18,201 | 101.76% |
| RIVN241018P00005000 | 2024-04-26 2:01PM EDT | 2024-10-18 | 0.51 | 0.49 | 0.52 | -0.05 | -8.93% | 24 | 33,155 | 100.88% |
| RIVN241220P00005000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 0.76 | 0.69 | 0.71 | 0.00 | - | 61 | 636 | 99.71% |
| RIVN250117P00005000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.79 | -0.04 | -4.88% | 10 | 31,909 | 98.63% |
| RIVN250321P00005000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 0.93 | 0.89 | 0.94 | -0.04 | -4.12% | 2 | 589 | 96.58% |
| RIVN250620P00005000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 1.20 | 1.09 | 1.14 | 0.00 | - | 50 | 7,572 | 94.92% |
| RIVN250919P00005000 | 2024-04-26 1:22PM EDT | 2025-09-19 | 1.25 | 1.22 | 1.31 | -0.11 | -8.09% | 1 | 70 | 92.43% |
| RIVN251219P00005000 | 2024-04-25 1:19PM EDT | 2025-12-19 | 1.45 | 1.39 | 1.47 | 0.00 | - | 9 | 15,929 | 91.60% |
| RIVN260116P00005000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 1.49 | 1.43 | 1.52 | -0.04 | -2.61% | 6 | 69,844 | 91.31% |
| RIVN261218P00005000 | 2024-04-26 2:27PM EDT | 2026-12-18 | 1.85 | 1.71 | 1.91 | -0.03 | -1.60% | 24 | 2,835 | 84.28% |
© 2024 Yahoo. Todos los derechos reservados.