U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.13-0.44 (-4.60%)
Al cierre: 04:00PM EDT
9.10 -0.03 (-0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:7.50
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419C000075002024-04-12 11:14AM EDT2024-04-191.771.441.88-0.43-19.55%19212101.56%
RIVN240426C000075002024-04-12 3:05PM EDT2024-04-261.741.512.24-0.33-15.94%1453130.47%
RIVN240503C000075002024-04-11 11:33AM EDT2024-05-032.131.702.220.00-39119.92%
RIVN240510C000075002024-04-10 3:53PM EDT2024-05-102.961.922.05+2.96--1106.84%
RIVN240517C000075002024-04-12 2:59PM EDT2024-05-172.102.052.28-0.33-13.58%134613116.99%
RIVN240524C000075002024-04-11 9:47AM EDT2024-05-242.902.122.26+2.90--1109.18%
RIVN240621C000075002024-04-12 2:54PM EDT2024-06-212.382.352.41-0.26-9.85%641,33699.41%
RIVN240719C000075002024-04-12 2:35PM EDT2024-07-192.582.332.77-0.28-9.79%1632795.12%
RIVN240816C000075002024-04-12 3:59PM EDT2024-08-162.852.812.85-0.20-6.56%25828199.80%
RIVN240920C000075002024-04-12 11:10AM EDT2024-09-203.113.003.10-0.14-4.31%1719799.32%
RIVN241018C000075002024-04-12 2:58PM EDT2024-10-183.203.153.25-0.30-8.57%6829298.63%
RIVN250117C000075002024-04-12 3:22PM EDT2025-01-173.663.603.70-0.24-6.15%1281,44598.34%
RIVN251219C000075002024-04-12 3:47PM EDT2025-12-194.874.755.95-0.18-3.56%17331114.21%
RIVN260116C000075002024-04-12 3:03PM EDT2026-01-164.954.854.95-0.20-3.88%921,57298.44%
RIVN261218C000075002024-04-12 3:52PM EDT2026-12-185.265.155.70-0.59-10.09%2617492.38%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RIVN240419P000075002024-04-12 3:49PM EDT2024-04-190.020.020.030.00-3324,19296.88%
RIVN240426P000075002024-04-12 1:58PM EDT2024-04-260.080.070.09+0.02+33.33%2267388.28%
RIVN240503P000075002024-04-12 3:49PM EDT2024-05-030.140.130.15+0.02+16.67%5838685.16%
RIVN240510P000075002024-04-12 3:13PM EDT2024-05-100.360.350.38+0.06+20.00%296392108.20%
RIVN240517P000075002024-04-12 3:57PM EDT2024-05-170.430.420.43+0.10+30.30%2,75110,192103.91%
RIVN240524P000075002024-04-12 12:57PM EDT2024-05-240.480.450.48+0.11+29.73%65299.02%
RIVN240531P000075002024-04-12 3:53PM EDT2024-05-310.510.500.53-0.02-3.77%153296.48%
RIVN240621P000075002024-04-12 2:31PM EDT2024-06-210.660.650.68+0.12+22.22%1,4595,75792.68%
RIVN240719P000075002024-04-12 3:53PM EDT2024-07-190.830.800.82+0.10+13.70%1,5473,38687.89%
RIVN240816P000075002024-04-12 3:25PM EDT2024-08-161.071.051.08+0.16+17.58%7449,72792.19%
RIVN240920P000075002024-04-12 3:55PM EDT2024-09-201.241.221.25+0.16+14.81%7929,05290.04%
RIVN241018P000075002024-04-12 3:29PM EDT2024-10-181.371.361.38+0.13+10.48%63427,61689.36%
RIVN250117P000075002024-04-12 3:41PM EDT2025-01-171.751.721.75+0.16+10.06%2,06687,44487.35%
RIVN251219P000075002024-04-12 3:23PM EDT2025-12-192.642.642.70+0.17+6.88%18243,01683.74%
RIVN260116P000075002024-04-12 2:30PM EDT2026-01-162.712.692.82+0.13+5.04%3329,28884.18%
RIVN261218P000075002024-04-12 3:19PM EDT2026-12-183.263.203.30+0.12+3.82%3736479.37%