Mercados españoles cerrados en 6 hrs 44 min

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,22+0,47 (+2,81%)
Al cierre: 04:00PM EDT
17,10 -0,12 (-0,70%)
Antes de la apertura: 04:45AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240726C000030002024-07-22 11:21AM EDT3.0014.420.000.000.00-1200.00%
RIVN240726C000040002024-07-22 10:55AM EDT4.0013.140.000.000.00-500.00%
RIVN240726C000050002024-07-22 10:56AM EDT5.0012.180.000.000.00-200.00%
RIVN240726C000055002024-07-22 10:57AM EDT5.5011.690.000.000.00-100.00%
RIVN240726C000060002024-07-22 10:58AM EDT6.0011.210.000.000.00-100.00%
RIVN240726C000070002024-06-25 9:30AM EDT7.004.200.000.000.00-100.00%
RIVN240726C000075002024-07-01 1:04PM EDT7.506.600.000.000.00-300.00%
RIVN240726C000080002024-07-18 3:20PM EDT8.008.800.000.000.00-100.00%
RIVN240726C000085002024-07-18 3:20PM EDT8.508.300.000.000.00-400.00%
RIVN240726C000090002024-07-02 1:59PM EDT9.005.900.000.000.00-100.00%
RIVN240726C000095002024-07-17 9:38AM EDT9.508.550.000.000.00-100.00%
RIVN240726C000100002024-07-19 3:48PM EDT10.006.900.000.000.00-1000.00%
RIVN240726C000105002024-07-19 3:48PM EDT10.506.120.000.000.00-1600.00%
RIVN240726C000110002024-07-22 10:31AM EDT11.006.000.000.000.00-200.00%
RIVN240726C000115002024-07-22 1:10PM EDT11.505.800.000.000.00-600.00%
RIVN240726C000120002024-07-22 2:12PM EDT12.005.200.000.000.00-2500.00%
RIVN240726C000125002024-07-22 1:36PM EDT12.504.720.000.000.00-1100.00%
RIVN240726C000130002024-07-22 3:06PM EDT13.004.130.000.000.00-7300.00%
RIVN240726C000135002024-07-22 2:40PM EDT13.503.670.000.000.00-2400.00%
RIVN240726C000140002024-07-22 3:06PM EDT14.003.180.000.000.00-4000.00%
RIVN240726C000145002024-07-22 3:38PM EDT14.502.750.000.000.00-3600.00%
RIVN240726C000150002024-07-22 3:31PM EDT15.002.280.000.000.00-8500.00%
RIVN240726C000155002024-07-22 3:52PM EDT15.501.830.000.000.00-7900.00%
RIVN240726C000160002024-07-22 3:59PM EDT16.001.360.000.000.00-48900.00%
RIVN240726C000165002024-07-22 3:54PM EDT16.501.010.000.000.00-65300.00%
RIVN240726C000170002024-07-22 3:59PM EDT17.000.670.000.000.00-8,63900.00%
RIVN240726C000175002024-07-22 3:58PM EDT17.500.420.000.000.00-8,65706.25%
RIVN240726C000180002024-07-22 3:59PM EDT18.000.270.000.000.00-19,948012.50%
RIVN240726C000185002024-07-22 3:59PM EDT18.500.150.000.000.00-20,174025.00%
RIVN240726C000190002024-07-22 3:57PM EDT19.000.100.000.000.00-3,845025.00%
RIVN240726C000195002024-07-22 3:53PM EDT19.500.070.000.000.00-735025.00%
RIVN240726C000200002024-07-22 3:55PM EDT20.000.050.000.000.00-2,924050.00%
RIVN240726C000205002024-07-22 3:20PM EDT20.500.020.000.000.00-739050.00%
RIVN240726C000210002024-07-22 3:40PM EDT21.000.020.000.000.00-766050.00%
RIVN240726C000215002024-07-22 3:54PM EDT21.500.020.000.000.00-3050.00%
RIVN240726C000220002024-07-22 3:17PM EDT22.000.020.000.000.00-972050.00%
RIVN240726C000225002024-07-22 3:38PM EDT22.500.010.000.000.00-4050.00%
RIVN240726C000230002024-07-22 3:52PM EDT23.000.010.000.000.00-76050.00%
RIVN240726C000235002024-07-22 9:30AM EDT23.500.300.000.000.00-1050.00%
RIVN240726C000240002024-07-22 1:00PM EDT24.000.020.000.000.00-22050.00%
RIVN240726C000245002024-07-16 3:06PM EDT24.500.060.000.000.00--050.00%
RIVN240726C000250002024-07-22 3:42PM EDT25.000.010.000.000.00-571050.00%
RIVN240726C000260002024-07-22 12:51PM EDT26.000.010.000.000.00-425050.00%
RIVN240726C000265002024-07-22 1:24PM EDT26.500.020.000.000.00-695050.00%
RIVN240726C000270002024-07-22 11:59AM EDT27.000.010.000.000.00-154050.00%
RIVN240726C000275002024-07-22 11:16AM EDT27.500.010.000.000.00-205050.00%
RIVN240726C000280002024-07-22 10:42AM EDT28.000.010.000.000.00-96050.00%
RIVN240726C000285002024-07-19 1:00PM EDT28.500.020.000.000.00-30050.00%
RIVN240726C000290002024-07-22 10:17AM EDT29.000.010.000.000.00-1050.00%
RIVN240726C000295002024-07-19 3:12PM EDT29.500.010.000.000.00-180050.00%
RIVN240726C000300002024-07-22 9:30AM EDT30.000.010.000.000.00-2050.00%
RIVN240726C000305002024-07-17 11:54AM EDT30.500.020.000.000.00--050.00%
RIVN240726C000310002024-07-17 11:55AM EDT31.000.020.000.000.00--050.00%
RIVN240726C000320002024-07-22 10:16AM EDT32.000.010.000.000.00-4050.00%
RIVN240726C000325002024-07-19 10:22AM EDT32.500.010.000.000.00-32050.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240726P000050002024-06-26 11:00AM EDT5.000.010.000.000.00--050.00%
RIVN240726P000055002024-06-21 1:47PM EDT5.500.020.000.010.00-6035412.50%
RIVN240726P000060002024-07-03 9:36AM EDT6.000.010.000.000.00-1050.00%
RIVN240726P000065002024-07-05 2:57PM EDT6.500.010.000.000.00-6050.00%
RIVN240726P000070002024-07-12 11:20AM EDT7.000.010.000.000.00-1050.00%
RIVN240726P000075002024-07-11 1:03PM EDT7.500.010.000.000.00-12050.00%
RIVN240726P000080002024-07-12 11:20AM EDT8.000.010.000.000.00-1050.00%
RIVN240726P000085002024-07-17 12:52PM EDT8.500.010.000.000.00-17050.00%
RIVN240726P000090002024-07-17 12:55PM EDT9.000.010.000.000.00-50050.00%
RIVN240726P000095002024-07-22 3:46PM EDT9.500.010.000.000.00-1050.00%
RIVN240726P000100002024-07-19 9:57AM EDT10.000.010.000.000.00-5050.00%
RIVN240726P000105002024-07-17 3:44PM EDT10.500.010.000.000.00-40050.00%
RIVN240726P000110002024-07-18 2:34PM EDT11.000.010.000.000.00-1050.00%
RIVN240726P000115002024-07-18 2:34PM EDT11.500.010.000.000.00-2050.00%
RIVN240726P000120002024-07-22 1:48PM EDT12.000.010.000.000.00-3050.00%
RIVN240726P000125002024-07-22 10:54AM EDT12.500.010.000.000.00-33050.00%
RIVN240726P000130002024-07-22 2:58PM EDT13.000.010.000.000.00-621050.00%
RIVN240726P000135002024-07-22 2:00PM EDT13.500.020.000.000.00-29050.00%
RIVN240726P000140002024-07-22 3:59PM EDT14.000.020.000.000.00-93050.00%
RIVN240726P000145002024-07-22 3:57PM EDT14.500.030.000.000.00-72050.00%
RIVN240726P000150002024-07-22 3:55PM EDT15.000.040.000.000.00-952025.00%
RIVN240726P000155002024-07-22 3:59PM EDT15.500.060.000.000.00-545025.00%
RIVN240726P000160002024-07-22 3:59PM EDT16.000.140.000.000.00-3,035025.00%
RIVN240726P000165002024-07-22 3:58PM EDT16.500.250.000.000.00-1,589012.50%
RIVN240726P000170002024-07-22 3:59PM EDT17.000.440.000.000.00-3,93303.13%
RIVN240726P000175002024-07-22 3:59PM EDT17.500.690.000.000.00-1,22800.00%
RIVN240726P000180002024-07-22 3:29PM EDT18.001.040.000.000.00-23900.00%
RIVN240726P000185002024-07-22 12:40PM EDT18.501.400.000.000.00-3200.00%
RIVN240726P000190002024-07-22 3:43PM EDT19.001.900.000.000.00-3800.00%
RIVN240726P000195002024-07-22 1:17PM EDT19.502.290.000.000.00-200.00%
RIVN240726P000200002024-07-22 3:43PM EDT20.002.860.000.000.00-3800.00%
RIVN240726P000205002024-07-22 1:17PM EDT20.503.240.000.000.00-100.00%
RIVN240726P000210002024-07-18 11:13AM EDT21.004.100.000.000.00-200.00%
RIVN240726P000215002024-07-16 3:09PM EDT21.503.500.000.000.00--00.00%
RIVN240726P000220002024-07-12 11:07AM EDT22.004.020.000.000.00--00.00%
RIVN240726P000225002024-07-12 3:55PM EDT22.504.500.000.000.00--00.00%
RIVN240726P000230002024-07-22 3:57PM EDT23.005.650.000.000.00-2000.00%
RIVN240726P000235002024-07-22 11:50AM EDT23.506.220.000.000.00-100.00%
RIVN240726P000240002024-07-18 10:22AM EDT24.007.400.000.000.00-400.00%
RIVN240726P000250002024-07-12 2:36PM EDT25.006.440.000.000.00--00.00%
RIVN240726P000270002024-06-26 12:24PM EDT27.0012.500.000.000.00--00.00%
RIVN240726P000310002024-07-19 9:41AM EDT31.0014.150.000.000.00-200.00%
RIVN240726P000315002024-07-19 9:41AM EDT31.5014.650.000.000.00-100.00%
RIVN240726P000320002024-07-18 10:09AM EDT32.0015.000.000.000.00-200.00%