Mercados españoles cerrados en 1 hr 56 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,88+0,05 (+0,51%)
A partir del 09:34AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240419C000025002024-04-18 1:27PM EDT2.506.420.000.000.00-4201520.00%
RIVN240419C000050002024-04-18 11:55AM EDT5.003.920.000.000.00-180500.00%
RIVN240419C000055002024-04-18 11:45AM EDT5.503.370.000.000.00-120350.00%
RIVN240419C000060002024-04-18 9:43AM EDT6.002.460.000.000.00-14560.00%
RIVN240419C000065002024-04-17 9:57AM EDT6.502.240.000.000.00-6060.00%
RIVN240419C000070002024-04-18 3:22PM EDT7.001.800.000.000.00-422660.00%
RIVN240419C000075002024-04-18 3:12PM EDT7.501.360.000.000.00-362530.00%
RIVN240419C000080002024-04-18 3:59PM EDT8.000.850.000.000.00-3281,4270.00%
RIVN240419C000085002024-04-18 3:56PM EDT8.500.360.000.000.00-3,9843,8670.00%
RIVN240419C000090002024-04-18 3:59PM EDT9.000.090.000.000.00-14,08415,42712.50%
RIVN240419C000095002024-04-18 3:59PM EDT9.500.010.000.000.00-6,09412,72850.00%
RIVN240419C000100002024-04-18 3:29PM EDT10.000.010.000.000.00-1,48830,49450.00%
RIVN240419C000105002024-04-18 3:54PM EDT10.500.010.000.000.00-137,81550.00%
RIVN240419C000110002024-04-18 3:53PM EDT11.000.010.000.000.00-1067,42750.00%
RIVN240419C000115002024-04-18 3:57PM EDT11.500.010.000.000.00-324,68850.00%
RIVN240419C000120002024-04-18 2:16PM EDT12.000.010.000.000.00-158,20250.00%
RIVN240419C000125002024-04-18 3:02PM EDT12.500.010.000.000.00-2533,41750.00%
RIVN240419C000130002024-04-18 2:27PM EDT13.000.010.000.000.00-11,40650.00%
RIVN240419C000135002024-04-18 3:28PM EDT13.500.010.000.000.00-369750.00%
RIVN240419C000140002024-04-18 2:06PM EDT14.000.010.000.000.00-21,39050.00%
RIVN240419C000145002024-04-16 10:28AM EDT14.500.010.000.000.00-245950.00%
RIVN240419C000150002024-04-18 11:25AM EDT15.000.010.000.000.00-1521,24950.00%
RIVN240419C000155002024-04-16 3:25PM EDT15.500.010.000.000.00-115050.00%
RIVN240419C000160002024-04-10 11:25AM EDT16.000.010.000.000.00-413450.00%
RIVN240419C000165002024-04-18 9:30AM EDT16.500.010.000.000.00-17750.00%
RIVN240419C000170002024-04-17 11:37AM EDT17.000.030.000.000.00-210750.00%
RIVN240419C000175002024-04-18 3:25PM EDT17.500.010.000.000.00-129,54650.00%
RIVN240419C000180002024-03-28 12:41PM EDT18.000.020.000.000.00-1750.00%
RIVN240419C000190002024-03-21 3:53PM EDT19.000.030.000.000.00-254450.00%
RIVN240419C000200002024-04-17 10:11AM EDT20.000.010.000.000.00-13,53050.00%
RIVN240419C000210002024-03-22 10:03AM EDT21.000.030.000.000.00-4116050.00%
RIVN240419C000225002024-04-16 9:38AM EDT22.500.010.000.000.00-19,45150.00%
RIVN240419C000250002024-04-16 10:52AM EDT25.000.010.000.000.00-18,07350.00%
RIVN240419C000275002024-03-25 3:10PM EDT27.500.010.000.000.00-1033850.00%
RIVN240419C000300002024-04-16 9:30AM EDT30.000.020.000.000.00-184050.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240419P000025002024-04-15 11:08AM EDT2.500.010.000.000.00-108350.00%
RIVN240419P000050002024-04-15 11:49AM EDT5.000.010.000.000.00-488150.00%
RIVN240419P000055002024-03-19 10:59AM EDT5.500.020.000.500.00-11887.50%
RIVN240419P000060002024-04-18 12:25PM EDT6.000.010.000.000.00-234250.00%
RIVN240419P000065002024-04-17 9:30AM EDT6.500.010.000.000.00-196350.00%
RIVN240419P000070002024-04-18 9:40AM EDT7.000.010.000.000.00-314,37450.00%
RIVN240419P000075002024-04-18 12:55PM EDT7.500.010.000.000.00-795,00450.00%
RIVN240419P000080002024-04-18 3:54PM EDT8.000.010.000.000.00-1,8138,19850.00%
RIVN240419P000085002024-04-18 3:59PM EDT8.500.030.000.000.00-5,6978,10425.00%
RIVN240419P000090002024-04-18 3:59PM EDT9.000.240.000.000.00-4,6768,8770.00%
RIVN240419P000095002024-04-18 3:48PM EDT9.500.670.000.000.00-9644,0490.00%
RIVN240419P000100002024-04-18 3:58PM EDT10.001.150.000.000.00-88421,4540.00%
RIVN240419P000105002024-04-18 3:22PM EDT10.501.680.000.000.00-1281,7050.00%
RIVN240419P000110002024-04-18 11:15AM EDT11.002.040.000.000.00-271,0280.00%
RIVN240419P000115002024-04-18 3:32PM EDT11.502.720.000.000.00-261,1800.00%
RIVN240419P000120002024-04-18 3:11PM EDT12.003.150.000.000.00-4940.00%
RIVN240419P000125002024-04-18 3:33PM EDT12.503.650.000.000.00-7610,3540.00%
RIVN240419P000130002024-04-15 3:56PM EDT13.004.580.000.000.00-1600.00%
RIVN240419P000135002024-04-15 2:27PM EDT13.505.070.000.000.00-300.00%
RIVN240419P000140002024-04-17 9:49AM EDT14.005.190.000.000.00-500.00%
RIVN240419P000145002024-04-08 10:17AM EDT14.504.250.000.000.00-400.00%
RIVN240419P000150002024-04-17 10:25AM EDT15.006.200.000.000.00-250.00%
RIVN240419P000155002024-04-10 1:44PM EDT15.505.250.000.000.00-200.00%
RIVN240419P000160002024-03-25 10:05AM EDT16.005.200.000.000.00-200.00%
RIVN240419P000165002024-04-16 11:52AM EDT16.507.700.000.000.00-100.00%
RIVN240419P000170002024-03-18 9:49AM EDT17.006.187.009.200.00--21,512.50%
RIVN240419P000175002024-04-18 9:55AM EDT17.508.900.000.000.00-2240.00%
RIVN240419P000190002024-03-27 10:07AM EDT19.008.440.000.000.00-100.00%
RIVN240419P000200002024-03-22 10:34AM EDT20.009.090.000.000.00-300.00%
RIVN240419P000210002024-04-04 9:56AM EDT21.0010.320.000.000.00-500.00%
RIVN240419P000225002024-03-25 11:54AM EDT22.5011.850.000.000.00-200.00%
RIVN240419P000250002024-02-26 10:59AM EDT25.0014.6014.0514.150.00-200.00%
RIVN240419P000275002024-04-12 11:21AM EDT27.5018.340.000.000.00-440.00%