Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,02+0,06 (+0,55%)
Al cierre: 04:00PM EDT
10,98 -0,04 (-0,36%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621C000025002024-06-18 1:46PM EDT2.508.477.708.85-0.08-0.94%61121,375.00%
RIVN240621C000045002024-06-14 3:00PM EDT4.506.395.257.800.00--1387.50%
RIVN240621C000050002024-06-17 1:40PM EDT5.005.724.707.300.00-132,4091,348.44%
RIVN240621C000055002024-06-14 1:55PM EDT5.505.405.455.600.00-113312.50%
RIVN240621C000060002024-06-17 10:10AM EDT6.004.903.755.500.00-1014716.41%
RIVN240621C000065002024-05-24 9:37AM EDT6.503.704.505.100.00-1414532.81%
RIVN240621C000070002024-06-14 2:58PM EDT7.003.803.155.200.00-815396.88%
RIVN240621C000075002024-06-18 11:38AM EDT7.503.633.504.20+0.06+1.68%21,955445.31%
RIVN240621C000080002024-06-18 11:39AM EDT8.003.152.933.50-0.02-0.63%147325.78%
RIVN240621C000085002024-06-18 9:30AM EDT8.502.331.512.64+0.05+2.19%116240.63%
RIVN240621C000090002024-06-17 3:37PM EDT9.002.111.822.200.00-11140228.91%
RIVN240621C000095002024-06-18 2:48PM EDT9.501.551.501.64+0.05+3.33%333641123.44%
RIVN240621C000100002024-06-18 3:39PM EDT10.001.010.991.10-0.04-3.81%23,73924,47275.00%
RIVN240621C000105002024-06-18 3:35PM EDT10.500.610.550.68-0.07-10.29%1,9272,54572.66%
RIVN240621C000110002024-06-18 3:59PM EDT11.000.270.250.28-0.03-10.00%17,55222,32964.06%
RIVN240621C000115002024-06-18 3:57PM EDT11.500.110.090.10-0.02-15.38%9,0619,51766.41%
RIVN240621C000120002024-06-18 3:57PM EDT12.000.040.030.05-0.04-50.00%3,2888,35475.00%
RIVN240621C000125002024-06-18 3:58PM EDT12.500.020.010.03-0.01-33.33%1,19531,16385.94%
RIVN240621C000130002024-06-18 3:21PM EDT13.000.010.010.02-0.01-50.00%2505,171100.00%
RIVN240621C000135002024-06-18 3:31PM EDT13.500.010.000.010.00-422,158100.00%
RIVN240621C000140002024-06-18 3:53PM EDT14.000.010.000.010.00-931,575112.50%
RIVN240621C000145002024-06-18 10:38AM EDT14.500.010.000.010.00-2887131.25%
RIVN240621C000150002024-06-18 1:00PM EDT15.000.010.000.010.00-2246,958143.75%
RIVN240621C000155002024-06-17 1:58PM EDT15.500.010.000.190.00-62371256.25%
RIVN240621C000160002024-06-17 10:42AM EDT16.000.010.000.010.00-107311168.75%
RIVN240621C000170002024-06-17 10:04AM EDT17.000.020.000.180.00-70379301.56%
RIVN240621C000175002024-06-18 3:51PM EDT17.500.010.000.010.00-113,841200.00%
RIVN240621C000180002024-06-14 12:10PM EDT18.000.010.000.010.00-178259212.50%
RIVN240621C000190002024-06-18 2:14PM EDT19.000.010.000.030.00-1160268.75%
RIVN240621C000200002024-06-18 12:27PM EDT20.000.010.000.010.00-422,099250.00%
RIVN240621C000210002024-06-12 3:59PM EDT21.000.010.000.190.00--6410.94%
RIVN240621C000225002024-06-18 10:25AM EDT22.500.040.000.01+0.03+300.00%59,124300.00%
RIVN240621C000235002024-06-13 10:15AM EDT23.500.010.000.030.00-15350.00%
RIVN240621C000250002024-06-18 12:53PM EDT25.000.010.000.010.00-113,699337.50%
RIVN240621C000275002024-06-12 1:58PM EDT27.500.010.000.010.00-33,432362.50%
RIVN240621C000300002024-06-17 12:50PM EDT30.000.010.000.010.00-111,889387.50%
RIVN240621C000325002024-06-10 1:07PM EDT32.500.010.000.010.00-716,400425.00%
RIVN240621C000350002024-06-17 3:33PM EDT35.000.010.000.010.00-107,413450.00%
RIVN240621C000375002024-06-17 12:36PM EDT37.500.010.000.010.00-13,514475.00%
RIVN240621C000400002024-06-18 11:53AM EDT40.000.010.000.01-0.01-50.00%1014,622487.50%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621P000025002024-06-06 9:30AM EDT2.500.020.000.010.00-13,544650.00%
RIVN240621P000050002024-06-13 3:15PM EDT5.000.010.000.010.00-3719,481350.00%
RIVN240621P000055002024-06-11 3:00PM EDT5.500.010.000.190.00-2252,343500.00%
RIVN240621P000060002024-06-12 10:13AM EDT6.000.010.000.030.00-46,401318.75%
RIVN240621P000065002024-06-13 3:34PM EDT6.500.010.000.020.00-30919262.50%
RIVN240621P000070002024-06-14 11:56AM EDT7.000.010.000.010.00-811,108212.50%
RIVN240621P000075002024-06-18 10:45AM EDT7.500.010.000.010.00-1,03519,215181.25%
RIVN240621P000080002024-06-18 10:25AM EDT8.000.010.000.01-0.02-66.67%261,430156.25%
RIVN240621P000085002024-06-18 10:56AM EDT8.500.020.000.02+0.01+100.00%263,177143.75%
RIVN240621P000090002024-06-18 3:27PM EDT9.000.010.000.02-0.01-50.00%1112,151115.63%
RIVN240621P000095002024-06-18 3:37PM EDT9.500.010.010.02-0.02-66.67%822,61293.75%
RIVN240621P000100002024-06-18 3:59PM EDT10.000.020.020.03-0.03-60.00%5,21756,04675.00%
RIVN240621P000105002024-06-18 3:59PM EDT10.500.080.060.08-0.06-42.86%1,8836,31264.06%
RIVN240621P000110002024-06-18 3:58PM EDT11.000.250.230.25-0.08-24.24%2,1625,66862.89%
RIVN240621P000115002024-06-18 2:39PM EDT11.500.580.560.62-0.09-13.43%5815,98571.09%
RIVN240621P000120002024-06-18 3:51PM EDT12.001.000.981.04-0.04-3.85%1651,95470.31%
RIVN240621P000125002024-06-18 3:46PM EDT12.501.471.401.52+0.01+0.68%13416,108100.00%
RIVN240621P000130002024-06-18 12:36PM EDT13.001.981.832.07-0.35-15.02%7505150.78%
RIVN240621P000135002024-06-18 9:49AM EDT13.502.691.633.65+0.25+10.25%113206.25%
RIVN240621P000140002024-06-18 10:58AM EDT14.003.052.903.05-0.12-3.79%6112184.38%
RIVN240621P000145002024-06-17 12:14PM EDT14.503.732.244.050.00-17394.53%
RIVN240621P000150002024-06-18 3:32PM EDT15.004.043.904.05-0.11-2.65%2521,694221.88%
RIVN240621P000155002024-05-31 3:31PM EDT15.504.763.454.550.00-33239.06%
RIVN240621P000165002024-06-13 1:27PM EDT16.505.304.205.550.00-11271.88%
RIVN240621P000170002024-06-07 3:45PM EDT17.005.505.556.050.00-10287.50%
RIVN240621P000175002024-06-18 12:51PM EDT17.506.545.306.55-0.26-3.82%13,832301.56%
RIVN240621P000180002024-06-12 2:37PM EDT18.005.956.807.050.00--1315.63%
RIVN240621P000200002024-06-17 3:18PM EDT20.009.008.859.050.00-144365.63%
RIVN240621P000210002024-06-10 1:13PM EDT21.009.209.8010.150.00--1463.28%
RIVN240621P000225002024-05-08 3:02PM EDT22.5012.3510.9011.000.00-10120.00%
RIVN240621P000250002024-06-06 2:58PM EDT25.0013.2512.9514.050.00-514467.19%
RIVN240621P000275002024-06-12 2:37PM EDT27.5015.4016.3016.550.00-714509.38%
RIVN240621P000300002024-04-19 9:30AM EDT30.0021.4019.2519.600.00-111784.38%
RIVN240621P000325002024-04-19 9:30AM EDT32.5023.7621.9522.100.00-10867.19%
RIVN240621P000350002024-01-29 3:04PM EDT35.0019.2023.6023.900.00-100.00%
RIVN240621P000375002023-11-10 11:04AM EDT37.5021.5018.4518.850.00-100.00%
RIVN240621P000400002023-12-29 1:39PM EDT40.0017.0323.5524.150.00-110.00%