Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.646,02 +1.319,63 (+2,12%)
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 comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-07-26 12:47PM EDT | 2.50 | 14.15 | 11.80 | 16.50 | -1.15 | -7.52% | 2 | 371 | 130.27% |
| RIVN251219C00005000 | 2024-07-25 1:24PM EDT | 5.00 | 12.03 | 11.40 | 12.75 | 0.00 | - | 1 | 431 | 102.73% |
| RIVN251219C00007500 | 2024-07-26 11:43AM EDT | 7.50 | 10.17 | 9.55 | 9.95 | -0.03 | -0.29% | 5 | 321 | 76.81% |
| RIVN251219C00010000 | 2024-07-26 10:41AM EDT | 10.00 | 8.56 | 8.05 | 8.40 | +0.09 | +1.06% | 16 | 2,103 | 75.73% |
| RIVN251219C00012500 | 2024-07-26 1:12PM EDT | 12.50 | 7.20 | 6.95 | 7.10 | -0.15 | -2.04% | 12 | 1,704 | 75.93% |
| RIVN251219C00015000 | 2024-07-26 10:49AM EDT | 15.00 | 5.95 | 5.80 | 6.05 | -0.04 | -0.67% | 161 | 4,591 | 74.27% |
| RIVN251219C00017500 | 2024-07-25 10:36AM EDT | 17.50 | 5.21 | 4.90 | 5.15 | -0.19 | -3.52% | 16 | 4,650 | 73.22% |
| RIVN251219C00020000 | 2024-07-25 3:48PM EDT | 20.00 | 4.35 | 4.20 | 4.40 | -0.04 | -0.91% | 3 | 6,763 | 72.71% |
| RIVN251219C00022500 | 2024-07-25 10:45AM EDT | 22.50 | 4.05 | 3.55 | 3.80 | 0.00 | - | 1 | 1,326 | 72.00% |
| RIVN251219C00025000 | 2024-07-26 10:47AM EDT | 25.00 | 3.25 | 3.05 | 3.35 | -0.20 | -5.80% | 3 | 3,699 | 72.05% |
| RIVN251219C00027500 | 2024-07-26 10:53AM EDT | 27.50 | 2.77 | 2.69 | 2.91 | -0.38 | -12.06% | 100 | 1,006 | 72.07% |
| RIVN251219C00030000 | 2024-07-26 1:50PM EDT | 30.00 | 2.40 | 2.35 | 2.56 | -0.10 | -4.00% | 16 | 8,070 | 72.02% |
| RIVN251219C00032500 | 2024-07-26 3:52PM EDT | 32.50 | 2.28 | 1.91 | 2.27 | -0.47 | -17.09% | 9 | 6,708 | 70.95% |
| RIVN251219C00035000 | 2024-07-25 3:29PM EDT | 35.00 | 2.04 | 1.83 | 2.03 | 0.00 | - | 1 | 1,573 | 72.22% |
| RIVN251219C00037500 | 2024-07-25 3:29PM EDT | 37.50 | 1.85 | 1.34 | 1.82 | 0.00 | - | 1 | 1,429 | 70.12% |
| RIVN251219C00040000 | 2024-07-26 3:45PM EDT | 40.00 | 1.00 | 1.47 | 1.63 | -0.67 | -40.12% | 3 | 7,618 | 72.51% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-07-25 11:42AM EDT | 2.50 | 0.14 | 0.12 | 0.17 | 0.00 | - | 30 | 7,039 | 97.66% |
| RIVN251219P00005000 | 2024-07-25 11:40AM EDT | 5.00 | 0.45 | 0.42 | 0.55 | -0.01 | -2.17% | 13 | 18,189 | 84.38% |
| RIVN251219P00007500 | 2024-07-25 10:43AM EDT | 7.50 | 1.05 | 0.98 | 1.10 | 0.00 | - | 10 | 38,472 | 76.86% |
| RIVN251219P00010000 | 2024-07-25 9:55AM EDT | 10.00 | 1.84 | 1.73 | 1.99 | 0.00 | - | 5 | 13,733 | 72.46% |
| RIVN251219P00012500 | 2024-07-25 9:55AM EDT | 12.50 | 2.92 | 2.90 | 3.15 | 0.00 | - | 10 | 2,241 | 71.00% |
| RIVN251219P00015000 | 2024-07-25 9:55AM EDT | 15.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 5 | 5,862 | 68.12% |
| RIVN251219P00017500 | 2024-07-24 9:59AM EDT | 17.50 | 5.97 | 5.70 | 6.00 | 0.00 | - | 30 | 4,601 | 66.85% |
| RIVN251219P00020000 | 2024-07-17 1:00PM EDT | 20.00 | 7.30 | 7.35 | 7.70 | 0.00 | - | 6 | 3,134 | 65.26% |
| RIVN251219P00022500 | 2024-07-17 10:05AM EDT | 22.50 | 8.62 | 9.15 | 9.50 | 0.00 | - | 15 | 896 | 63.67% |
| RIVN251219P00025000 | 2024-07-11 1:01PM EDT | 25.00 | 11.12 | 11.10 | 11.45 | 0.00 | - | 25 | 1,758 | 62.65% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 106.81% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 18.55 | 19.80 | 0.00 | - | 6 | 881 | 110.74% |
| RIVN251219P00032500 | 2024-07-12 1:51PM EDT | 32.50 | 16.42 | 15.40 | 17.60 | 0.00 | - | 4 | 110 | 59.33% |
| RIVN251219P00035000 | 2024-07-24 1:05PM EDT | 35.00 | 19.65 | 19.60 | 20.25 | 0.00 | - | 2 | 387 | 59.84% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 22.55 | 24.00 | 0.00 | - | 5 | 63 | 76.29% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 118.36% |
© 2024 Yahoo. Todos los derechos reservados.