Mercados españoles cerrados en 2 hrs 26 min
IBEX 35
11.742,60 +161,60 (+1,40%) Euro Stoxx 50
4.870,32 +42,69 (+0,88%) Dólar/Euro
1,1122 -0,0012 (-0,11%) Petróleo Brent
72,65 -0,10 (-0,14%) Oro
2.604,10 -4,80 (-0,18%) Bitcoin EUR
53.343,89 +727,23 (+1,38%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara27 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240927C00006000 | 2024-09-11 1:14PM EDT | 6.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240927C00007000 | 2024-09-06 10:52AM EDT | 7.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RIVN240927C00007500 | 2024-09-06 10:52AM EDT | 7.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| RIVN240927C00008000 | 2024-09-11 10:14AM EDT | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| RIVN240927C00008500 | 2024-09-16 1:42PM EDT | 8.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN240927C00009000 | 2024-09-12 1:32PM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RIVN240927C00009500 | 2024-09-16 11:31AM EDT | 9.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RIVN240927C00010000 | 2024-09-10 9:58AM EDT | 10.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RIVN240927C00010500 | 2024-09-11 11:03AM EDT | 10.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| RIVN240927C00011000 | 2024-09-16 3:57PM EDT | 11.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 307 | 0.00% |
| RIVN240927C00011500 | 2024-09-16 3:49PM EDT | 11.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| RIVN240927C00012000 | 2024-09-16 1:51PM EDT | 12.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 59 | 152 | 0.00% |
| RIVN240927C00012500 | 2024-09-16 3:40PM EDT | 12.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 22 | 108 | 0.00% |
| RIVN240927C00013000 | 2024-09-16 3:59PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 787 | 2,823 | 0.00% |
| RIVN240927C00013500 | 2024-09-16 3:59PM EDT | 13.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,620 | 3,339 | 3.13% |
| RIVN240927C00014000 | 2024-09-16 3:58PM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 603 | 2,420 | 12.50% |
| RIVN240927C00014500 | 2024-09-16 3:59PM EDT | 14.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 431 | 2,288 | 12.50% |
| RIVN240927C00015000 | 2024-09-16 3:54PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 786 | 1,927 | 25.00% |
| RIVN240927C00015500 | 2024-09-16 3:12PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 553 | 25.00% |
| RIVN240927C00016000 | 2024-09-16 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 783 | 25.00% |
| RIVN240927C00016500 | 2024-09-16 1:48PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 376 | 25.00% |
| RIVN240927C00017000 | 2024-09-16 2:58PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 291 | 50.00% |
| RIVN240927C00017500 | 2024-09-16 3:01PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 50.00% |
| RIVN240927C00018000 | 2024-09-16 3:01PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 50.00% |
| RIVN240927C00018500 | 2024-09-09 10:26AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 50.00% |
| RIVN240927C00019000 | 2024-09-16 11:44AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 228 | 50.00% |
| RIVN240927C00019500 | 2024-09-16 2:31PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 50.00% |
| RIVN240927C00020000 | 2024-09-16 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 50.00% |
| RIVN240927C00020500 | 2024-08-29 2:32PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 50.00% |
| RIVN240927C00021000 | 2024-08-29 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 50.00% |
| RIVN240927C00022000 | 2024-09-16 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| RIVN240927C00022500 | 2024-09-16 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 50.00% |
| RIVN240927C00023000 | 2024-08-30 9:40AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 50.00% |
| RIVN240927C00024000 | 2024-08-29 9:41AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 592 | 50.00% |
| RIVN240927C00025000 | 2024-09-16 3:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,224 | 1,337 | 50.00% |
Opciones de ventapara27 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240927P00007000 | 2024-09-11 9:39AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
| RIVN240927P00007500 | 2024-09-13 12:29PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
| RIVN240927P00008000 | 2024-09-16 9:53AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,703 | 1,799 | 50.00% |
| RIVN240927P00008500 | 2024-09-16 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 71 | 50.00% |
| RIVN240927P00009000 | 2024-09-16 10:25AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 381 | 50.00% |
| RIVN240927P00009500 | 2024-09-16 2:58PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| RIVN240927P00010000 | 2024-09-16 3:05PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 50.00% |
| RIVN240927P00010500 | 2024-09-16 12:03PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 166 | 25.00% |
| RIVN240927P00011000 | 2024-09-16 3:37PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,032 | 2,324 | 25.00% |
| RIVN240927P00011500 | 2024-09-16 3:48PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 602 | 25.00% |
| RIVN240927P00012000 | 2024-09-16 3:59PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 339 | 1,135 | 12.50% |
| RIVN240927P00012500 | 2024-09-16 3:55PM EDT | 12.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,007 | 1,941 | 12.50% |
| RIVN240927P00013000 | 2024-09-16 3:59PM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 324 | 878 | 3.13% |
| RIVN240927P00013500 | 2024-09-16 3:33PM EDT | 13.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,304 | 8,600 | 0.00% |
| RIVN240927P00014000 | 2024-09-16 3:54PM EDT | 14.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 54 | 1,135 | 0.00% |
| RIVN240927P00014500 | 2024-09-16 11:37AM EDT | 14.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| RIVN240927P00015000 | 2024-09-16 1:50PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 239 | 0.00% |
| RIVN240927P00015500 | 2024-09-16 3:45PM EDT | 15.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 48 | 0.00% |
| RIVN240927P00016000 | 2024-09-16 2:48PM EDT | 16.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RIVN240927P00016500 | 2024-09-16 3:59PM EDT | 16.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| RIVN240927P00017000 | 2024-09-13 11:07AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 249 | 0.00% |
| RIVN240927P00017500 | 2024-09-16 1:38PM EDT | 17.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RIVN240927P00018000 | 2024-09-13 10:00AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| RIVN240927P00018500 | 2024-09-10 10:09AM EDT | 18.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RIVN240927P00019000 | 2024-09-03 2:30PM EDT | 19.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240927P00022000 | 2024-09-11 12:11PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIVN240927P00024000 | 2024-09-13 9:36AM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240927P00025000 | 2024-08-16 11:38AM EDT | 25.00 | 11.72 | 11.45 | 12.55 | 0.00 | - | 2 | 0 | 239.45% |
© 2024 Yahoo. Todos los derechos reservados.