Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.439,71 +262,95 (+0,47%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-09-16 1:19PM EDT | 2.50 | 10.95 | 8.40 | 9.30 | 0.00 | - | 1 | 217 | 185.16% |
| RIVN241220C00004000 | 2024-09-20 2:13PM EDT | 4.00 | 7.85 | 7.05 | 7.85 | -2.50 | -24.15% | 4 | 241 | 144.14% |
| RIVN241220C00005000 | 2024-09-20 3:46PM EDT | 5.00 | 6.89 | 5.90 | 6.90 | -1.61 | -18.94% | 10 | 184 | 126.17% |
| RIVN241220C00006000 | 2024-09-20 1:49PM EDT | 6.00 | 6.03 | 4.75 | 5.95 | -0.97 | -13.86% | 5 | 25 | 109.57% |
| RIVN241220C00007500 | 2024-09-20 12:57PM EDT | 7.50 | 4.80 | 4.45 | 5.50 | -1.14 | -19.19% | 6 | 734 | 122.85% |
| RIVN241220C00009000 | 2024-09-20 2:45PM EDT | 9.00 | 3.54 | 3.30 | 3.40 | -0.78 | -18.06% | 93 | 497 | 81.15% |
| RIVN241220C00010000 | 2024-09-20 3:58PM EDT | 10.00 | 2.65 | 2.65 | 2.70 | -1.30 | -32.91% | 568 | 1,683 | 78.52% |
| RIVN241220C00011000 | 2024-09-20 3:59PM EDT | 11.00 | 2.13 | 1.96 | 2.20 | -0.92 | -30.16% | 152 | 3,355 | 75.68% |
| RIVN241220C00012500 | 2024-09-20 3:59PM EDT | 12.50 | 1.45 | 1.41 | 1.53 | -0.75 | -34.09% | 975 | 4,320 | 76.76% |
| RIVN241220C00014000 | 2024-09-20 3:59PM EDT | 14.00 | 0.98 | 0.95 | 1.02 | -0.52 | -34.67% | 1,253 | 5,571 | 75.49% |
| RIVN241220C00015000 | 2024-09-20 3:58PM EDT | 15.00 | 0.74 | 0.73 | 0.76 | -0.44 | -37.29% | 3,688 | 12,306 | 74.80% |
| RIVN241220C00016000 | 2024-09-20 3:46PM EDT | 16.00 | 0.60 | 0.56 | 0.59 | -0.34 | -36.17% | 1,079 | 8,946 | 75.00% |
| RIVN241220C00017500 | 2024-09-20 3:55PM EDT | 17.50 | 0.38 | 0.37 | 0.40 | -0.24 | -38.71% | 785 | 4,785 | 75.10% |
| RIVN241220C00019000 | 2024-09-20 3:58PM EDT | 19.00 | 0.26 | 0.26 | 0.28 | -0.19 | -42.22% | 266 | 3,582 | 76.17% |
| RIVN241220C00020000 | 2024-09-20 3:34PM EDT | 20.00 | 0.22 | 0.20 | 0.23 | -0.10 | -31.25% | 260 | 10,511 | 76.86% |
| RIVN241220C00021000 | 2024-09-20 3:43PM EDT | 21.00 | 0.18 | 0.15 | 0.19 | -0.10 | -35.71% | 6 | 909 | 77.34% |
| RIVN241220C00022500 | 2024-09-20 1:50PM EDT | 22.50 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 22 | 2,358 | 79.30% |
| RIVN241220C00024000 | 2024-09-20 12:40PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 12 | 1,054 | 81.45% |
| RIVN241220C00025000 | 2024-09-20 2:56PM EDT | 25.00 | 0.09 | 0.08 | 0.15 | -0.04 | -30.77% | 265 | 4,626 | 86.33% |
| RIVN241220C00026000 | 2024-09-18 3:11PM EDT | 26.00 | 0.10 | 0.03 | 0.38 | 0.00 | - | 2 | 913 | 100.59% |
| RIVN241220C00027000 | 2024-09-19 3:32PM EDT | 27.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 1,050 | 2,086 | 92.97% |
| RIVN241220C00028000 | 2024-09-17 12:38PM EDT | 28.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 10 | 533 | 113.28% |
| RIVN241220C00029000 | 2024-09-05 9:47AM EDT | 29.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | 4 | 151 | 116.02% |
| RIVN241220C00030000 | 2024-09-20 12:36PM EDT | 30.00 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 200 | 3,414 | 95.70% |
| RIVN241220C00035000 | 2024-09-20 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 10 | 113 | 93.75% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-08-13 11:06AM EDT | 2.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 235.55% |
| RIVN241220P00004000 | 2024-09-20 1:07PM EDT | 4.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 1 | 176 | 114.84% |
| RIVN241220P00005000 | 2024-09-20 2:46PM EDT | 5.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 4,025 | 97.66% |
| RIVN241220P00006000 | 2024-09-20 1:32PM EDT | 6.00 | 0.10 | 0.05 | 0.13 | +0.02 | +25.00% | 10 | 1,709 | 85.94% |
| RIVN241220P00007500 | 2024-09-20 3:59PM EDT | 7.50 | 0.27 | 0.24 | 0.47 | +0.13 | +92.86% | 2,146 | 9,036 | 90.43% |
| RIVN241220P00009000 | 2024-09-20 3:57PM EDT | 9.00 | 0.55 | 0.45 | 0.75 | +0.27 | +96.43% | 347 | 1,068 | 78.71% |
| RIVN241220P00010000 | 2024-09-20 3:57PM EDT | 10.00 | 0.88 | 0.86 | 0.90 | +0.36 | +69.23% | 451 | 14,212 | 74.12% |
| RIVN241220P00011000 | 2024-09-20 3:58PM EDT | 11.00 | 1.29 | 1.29 | 1.31 | +0.54 | +72.00% | 367 | 15,751 | 72.51% |
| RIVN241220P00012500 | 2024-09-20 3:56PM EDT | 12.50 | 2.11 | 2.10 | 2.14 | +0.73 | +52.90% | 857 | 6,093 | 70.70% |
| RIVN241220P00014000 | 2024-09-20 3:49PM EDT | 14.00 | 2.89 | 3.10 | 3.20 | +0.83 | +40.29% | 262 | 9,618 | 69.82% |
| RIVN241220P00015000 | 2024-09-20 2:39PM EDT | 15.00 | 3.75 | 3.85 | 3.95 | +0.90 | +31.58% | 123 | 5,552 | 68.16% |
| RIVN241220P00016000 | 2024-09-19 12:11PM EDT | 16.00 | 4.35 | 4.60 | 4.80 | +0.82 | +23.23% | 2 | 1,271 | 65.92% |
| RIVN241220P00017500 | 2024-09-20 3:52PM EDT | 17.50 | 5.95 | 5.95 | 6.10 | +1.15 | +23.96% | 17 | 618 | 64.75% |
| RIVN241220P00019000 | 2024-09-19 10:08AM EDT | 19.00 | 6.05 | 7.40 | 7.50 | 0.00 | - | 5 | 333 | 66.80% |
| RIVN241220P00020000 | 2024-09-20 10:10AM EDT | 20.00 | 7.55 | 8.25 | 8.45 | +0.75 | +11.03% | 200 | 5,657 | 58.98% |
| RIVN241220P00021000 | 2024-08-30 3:56PM EDT | 21.00 | 7.10 | 7.90 | 9.40 | 0.00 | - | 2 | 104 | 70.51% |
| RIVN241220P00022500 | 2024-08-30 9:57AM EDT | 22.50 | 8.63 | 10.75 | 10.85 | 0.00 | - | 3 | 504 | 53.13% |
| RIVN241220P00024000 | 2024-08-07 1:03PM EDT | 24.00 | 9.95 | 10.75 | 10.85 | 0.00 | - | 19 | 146 | 0.00% |
| RIVN241220P00025000 | 2024-09-19 11:47AM EDT | 25.00 | 11.70 | 12.40 | 13.35 | 0.00 | - | 1 | 41 | 77.34% |
| RIVN241220P00027000 | 2024-08-01 12:47PM EDT | 27.00 | 11.85 | 12.80 | 12.95 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN241220P00029000 | 2024-09-18 3:29PM EDT | 29.00 | 16.00 | 17.20 | 17.35 | 0.00 | - | 1 | 0 | 89.06% |
| RIVN241220P00030000 | 2024-09-18 3:29PM EDT | 30.00 | 17.00 | 18.00 | 18.35 | 0.00 | - | 1 | 1 | 91.41% |
| RIVN241220P00035000 | 2024-07-16 11:50AM EDT | 35.00 | 17.65 | 21.20 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.