Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,88-0,23 (-2,07%)
Al cierre: 04:00PM EDT
10,93 +0,05 (+0,46%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240628C000050002024-06-14 9:53AM EDT5.006.105.755.95-1.00-14.08%13240.63%
RIVN240628C000055002024-06-13 12:30PM EDT5.505.854.355.450.00-11214.06%
RIVN240628C000065002024-06-12 9:42AM EDT6.505.893.354.450.00-65168.75%
RIVN240628C000075002024-06-14 11:17AM EDT7.503.573.353.50-0.75-17.36%107117.19%
RIVN240628C000080002024-06-14 12:17PM EDT8.002.962.783.85-0.54-15.43%37198.05%
RIVN240628C000085002024-06-14 3:28PM EDT8.502.502.392.58-0.20-7.41%3340103.52%
RIVN240628C000090002024-06-14 2:58PM EDT9.002.041.852.17-0.28-12.07%35916491.02%
RIVN240628C000095002024-06-14 11:26AM EDT9.501.831.571.72-0.18-8.96%124796.48%
RIVN240628C000100002024-06-14 2:50PM EDT10.001.201.011.26-0.37-23.57%521,51573.05%
RIVN240628C000105002024-06-14 3:59PM EDT10.500.940.910.99-0.32-25.40%5594,77289.26%
RIVN240628C000110002024-06-14 3:59PM EDT11.000.660.650.70-0.20-23.26%1,1341,77185.94%
RIVN240628C000115002024-06-14 3:56PM EDT11.500.500.490.52-0.12-19.35%1,6076,90088.87%
RIVN240628C000120002024-06-14 3:59PM EDT12.000.360.350.37-0.11-23.40%2,5595,95889.45%
RIVN240628C000125002024-06-14 3:58PM EDT12.500.260.250.26-0.08-23.53%7027,16390.43%
RIVN240628C000130002024-06-14 3:59PM EDT13.000.180.170.19-0.07-28.00%9358,21791.60%
RIVN240628C000135002024-06-14 3:43PM EDT13.500.130.130.15-0.07-35.00%641,08095.70%
RIVN240628C000140002024-06-14 3:04PM EDT14.000.100.080.11-0.04-28.57%7882,28695.70%
RIVN240628C000145002024-06-14 12:44PM EDT14.500.070.070.10-0.06-46.15%32274102.34%
RIVN240628C000150002024-06-14 3:45PM EDT15.000.060.060.07-0.06-50.00%3488,025104.69%
RIVN240628C000155002024-06-14 11:17AM EDT15.500.070.030.06-0.03-30.00%1039104.69%
RIVN240628C000160002024-06-14 12:21PM EDT16.000.030.030.05-0.02-40.00%4501109.38%
RIVN240628C000165002024-06-14 10:40AM EDT16.500.030.020.13-0.03-50.00%1002131.25%
RIVN240628C000170002024-06-13 3:14PM EDT17.000.040.030.050.00-78407122.66%
RIVN240628C000175002024-06-14 12:13PM EDT17.500.020.010.12-0.01-33.33%160132140.63%
RIVN240628C000200002024-06-14 1:07PM EDT20.000.020.010.03+0.01+100.00%1722140.63%
RIVN240628C000210002024-06-14 3:51PM EDT21.000.010.000.060.00-404159.38%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240628P000050002024-06-13 2:03PM EDT5.000.010.000.020.00-727175.00%
RIVN240628P000055002024-06-11 1:20PM EDT5.500.010.000.030.00-1350165.63%
RIVN240628P000060002024-06-03 1:20PM EDT6.000.020.000.030.00-80282143.75%
RIVN240628P000065002024-06-13 3:54PM EDT6.500.020.010.030.00-24354134.38%
RIVN240628P000070002024-06-14 11:49AM EDT7.000.030.010.03-0.01-25.00%40457115.63%
RIVN240628P000075002024-06-14 12:50PM EDT7.500.030.030.040.00-4310110.94%
RIVN240628P000080002024-06-14 12:25PM EDT8.000.050.040.060.00-51390102.34%
RIVN240628P000085002024-06-14 2:41PM EDT8.500.070.060.080.00-1121,28092.97%
RIVN240628P000090002024-06-14 2:09PM EDT9.000.120.110.13+0.01+9.09%731,93688.67%
RIVN240628P000095002024-06-14 3:34PM EDT9.500.200.200.210.00-2471,23286.33%
RIVN240628P000100002024-06-14 3:56PM EDT10.000.350.330.35+0.04+12.90%65012,59285.16%
RIVN240628P000105002024-06-14 3:59PM EDT10.500.540.520.55+0.06+12.50%56783284.96%
RIVN240628P000110002024-06-14 3:59PM EDT11.000.790.780.81+0.09+12.86%7326,05885.94%
RIVN240628P000115002024-06-14 3:27PM EDT11.501.091.081.12+0.12+12.37%1,08748385.94%
RIVN240628P000120002024-06-14 3:14PM EDT12.001.431.441.49+0.16+12.60%13057687.50%
RIVN240628P000125002024-06-14 3:55PM EDT12.501.861.841.89+0.26+16.25%1416189.06%
RIVN240628P000130002024-06-14 2:08PM EDT13.002.312.072.32+0.24+11.59%19221670.31%
RIVN240628P000135002024-06-14 10:56AM EDT13.502.502.522.77+0.96+62.34%182063.28%
RIVN240628P000140002024-06-14 11:57AM EDT14.003.153.153.25+0.94+42.53%73091.41%
RIVN240628P000145002024-05-31 10:47AM EDT14.504.003.653.750.00-833100.78%
RIVN240628P000150002024-06-14 1:23PM EDT15.004.084.104.20+0.29+7.65%128389.84%
RIVN240628P000160002024-06-13 12:19PM EDT16.004.653.805.200.00-3727125.00%
RIVN240628P000170002024-06-11 9:56AM EDT17.005.456.006.200.00--1139.84%