Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,32-0,01 (-0,10%)
Al cierre: 04:00PM EDT
10,30 -0,02 (-0,19%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN251219C000025002024-06-14 10:19AM EDT2.508.895.6010.500.00-130589.45%
RIVN251219C000050002024-06-12 3:24PM EDT5.008.006.256.600.00-345189.55%
RIVN251219C000075002024-06-21 9:35AM EDT7.505.015.005.25-0.14-2.72%136485.84%
RIVN251219C000100002024-06-21 9:48AM EDT10.004.084.004.20-0.22-5.12%32,11582.86%
RIVN251219C000125002024-06-21 3:33PM EDT12.503.303.153.35-0.01-0.30%211,67979.64%
RIVN251219C000150002024-06-21 3:51PM EDT15.002.702.572.770.00-1714,70678.91%
RIVN251219C000175002024-06-20 3:40PM EDT17.502.102.072.270.00-334,60077.49%
RIVN251219C000200002024-06-21 9:30AM EDT20.001.881.801.92-0.28-12.96%15,34278.03%
RIVN251219C000225002024-06-21 2:26PM EDT22.501.541.471.83-0.09-5.52%801,31579.35%
RIVN251219C000250002024-06-21 3:29PM EDT25.001.301.251.60-0.20-13.33%303,10179.35%
RIVN251219C000275002024-06-20 11:44AM EDT27.501.181.081.310.00-11,10178.32%
RIVN251219C000300002024-06-21 3:45PM EDT30.001.010.941.11-0.04-3.81%449,31877.88%
RIVN251219C000325002024-06-18 3:15PM EDT32.501.050.821.340.00-56,53182.42%
RIVN251219C000350002024-06-21 1:11PM EDT35.000.830.731.04-0.14-14.43%51,27180.37%
RIVN251219C000375002024-06-10 9:54AM EDT37.501.000.651.200.00-31,43084.03%
RIVN251219C000400002024-06-21 3:36PM EDT40.000.620.610.71-0.05-7.46%1458,27579.00%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN251219P000025002024-06-20 11:27AM EDT2.500.420.360.420.00-17,052105.08%
RIVN251219P000050002024-06-21 12:26PM EDT5.001.101.051.10+0.09+8.91%417,91388.38%
RIVN251219P000075002024-06-20 12:29PM EDT7.502.092.072.140.00-1143,20980.27%
RIVN251219P000100002024-06-21 9:52AM EDT10.003.453.353.50+0.16+4.86%213,59274.83%
RIVN251219P000125002024-06-18 2:09PM EDT12.505.044.905.10+0.24+5.00%22,36370.85%
RIVN251219P000150002024-06-17 11:13AM EDT15.006.656.706.900.00-15,99768.02%
RIVN251219P000175002024-06-05 2:21PM EDT17.508.408.508.850.00-103,61063.87%
RIVN251219P000200002024-05-21 10:48AM EDT20.0011.1010.7510.950.00-13,13563.57%
RIVN251219P000225002024-05-23 11:27AM EDT22.5013.0512.4013.100.00-290354.20%
RIVN251219P000250002024-04-15 11:14AM EDT25.0016.9513.2517.500.00-11,75462.06%
RIVN251219P000275002024-05-02 3:46PM EDT27.5018.4416.1517.300.00-119344.34%
RIVN251219P000300002024-04-22 2:53PM EDT30.0021.300.000.000.00-600.00%
RIVN251219P000325002024-02-22 1:18PM EDT32.5021.3921.8522.050.00-171100.00%
RIVN251219P000350002024-04-24 9:56AM EDT35.0026.1024.0025.050.00-339164.65%
RIVN251219P000375002024-05-28 10:14AM EDT37.5026.9026.6029.100.00-56377.15%
RIVN251219P000400002024-02-23 11:01AM EDT40.0030.0027.5029.850.00-15959.77%