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 comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240628C000050002024-06-20 11:11AM EDT5.005.554.156.550.00-1416275.00%
RIVN240628C000055002024-06-13 12:30PM EDT5.505.854.656.050.00-11512.50%
RIVN240628C000065002024-06-12 9:42AM EDT6.505.892.935.050.00-65275.78%
RIVN240628C000075002024-06-21 12:00PM EDT7.502.892.463.50+0.03+1.05%3022203.91%
RIVN240628C000080002024-06-21 3:59PM EDT8.002.372.162.44-0.06-2.47%1017157.81%
RIVN240628C000085002024-06-21 3:49PM EDT8.501.781.831.93-0.24-11.88%2124106.25%
RIVN240628C000090002024-06-21 3:24PM EDT9.001.321.321.43-0.13-8.97%11342879.69%
RIVN240628C000095002024-06-21 3:59PM EDT9.500.990.971.17-0.04-3.88%1,032785103.91%
RIVN240628C000100002024-06-21 3:51PM EDT10.000.610.630.80-0.12-16.44%2,4183,52396.09%
RIVN240628C000105002024-06-21 3:59PM EDT10.500.400.370.40-0.06-13.04%2,3395,86681.64%
RIVN240628C000110002024-06-21 3:59PM EDT11.000.230.220.23-0.07-23.33%11,9066,62783.59%
RIVN240628C000115002024-06-21 3:54PM EDT11.500.130.120.13-0.06-31.58%11,34111,45685.16%
RIVN240628C000120002024-06-21 3:53PM EDT12.000.080.070.08-0.03-27.27%2,1798,50489.84%
RIVN240628C000125002024-06-21 3:58PM EDT12.500.060.050.06-0.02-25.00%8218,63798.44%
RIVN240628C000130002024-06-21 3:41PM EDT13.000.040.030.04-0.02-33.33%2707,252101.56%
RIVN240628C000135002024-06-21 3:57PM EDT13.500.030.020.03-0.01-25.00%2351,679107.81%
RIVN240628C000140002024-06-21 2:24PM EDT14.000.030.020.030.00-4452,869118.75%
RIVN240628C000145002024-06-21 12:06PM EDT14.500.030.010.050.00-15520134.38%
RIVN240628C000150002024-06-21 3:25PM EDT15.000.010.010.02-0.02-66.67%528,034129.69%
RIVN240628C000155002024-06-21 1:23PM EDT15.500.010.000.01-0.01-50.00%23274118.75%
RIVN240628C000160002024-06-20 10:36AM EDT16.000.020.000.030.00-107511146.88%
RIVN240628C000165002024-06-21 12:50PM EDT16.500.010.000.03-0.01-50.00%275156.25%
RIVN240628C000170002024-06-20 11:24AM EDT17.000.010.000.030.00-18320165.63%
RIVN240628C000175002024-06-20 10:41AM EDT17.500.010.000.100.00-1152207.81%
RIVN240628C000180002024-06-18 9:44AM EDT18.000.010.000.050.00-1106193.75%
RIVN240628C000200002024-06-18 11:31AM EDT20.000.010.000.030.00-3727206.25%
RIVN240628C000210002024-06-17 9:30AM EDT21.000.010.000.020.00-145209.38%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240628P000050002024-06-13 2:03PM EDT5.000.010.000.100.00-727303.13%
RIVN240628P000055002024-06-17 1:38PM EDT5.500.010.000.090.00-281331262.50%
RIVN240628P000060002024-06-20 10:33AM EDT6.000.010.000.030.00-250587190.63%
RIVN240628P000065002024-06-20 10:22AM EDT6.500.010.000.020.00-576642156.25%
RIVN240628P000070002024-06-21 3:45PM EDT7.000.010.000.100.00-545589176.56%
RIVN240628P000075002024-06-21 2:23PM EDT7.500.020.010.03+0.01+100.00%134337125.00%
RIVN240628P000080002024-06-21 2:44PM EDT8.000.020.020.030.00-162469107.81%
RIVN240628P000085002024-06-21 3:59PM EDT8.500.040.020.120.00-831,386110.94%
RIVN240628P000090002024-06-21 3:58PM EDT9.000.060.050.08-0.02-25.00%3942,01783.59%
RIVN240628P000095002024-06-21 3:59PM EDT9.500.140.140.15-0.05-26.32%1,0062,19280.08%
RIVN240628P000100002024-06-21 3:59PM EDT10.000.320.290.32-0.03-8.57%1,97113,01279.69%
RIVN240628P000105002024-06-21 3:58PM EDT10.500.550.530.56-0.05-8.33%9903,80078.13%
RIVN240628P000110002024-06-21 3:52PM EDT11.000.920.861.10-0.01-1.08%8787,05098.05%
RIVN240628P000115002024-06-21 3:47PM EDT11.501.301.261.330.00-2,0512,03082.81%
RIVN240628P000120002024-06-21 3:57PM EDT12.001.751.711.93+0.15+9.37%57720108.98%
RIVN240628P000125002024-06-21 2:19PM EDT12.502.252.132.41+0.07+3.21%21148111.72%
RIVN240628P000130002024-06-18 11:34AM EDT13.002.072.522.920.00-1372104.69%
RIVN240628P000135002024-06-17 10:40AM EDT13.502.732.824.250.00-533216.41%
RIVN240628P000140002024-06-21 11:13AM EDT14.003.672.923.90+0.52+16.51%134198.44%
RIVN240628P000145002024-06-20 11:18AM EDT14.504.024.105.350.00-134291.80%
RIVN240628P000150002024-06-20 11:59AM EDT15.004.604.405.850.00-970284.77%
RIVN240628P000160002024-06-21 10:56AM EDT16.005.655.607.80+0.05+0.89%120433.59%
RIVN240628P000170002024-06-11 9:56AM EDT17.005.455.606.900.00--1274.22%