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
62.935,51 +1.086,29 (+1,76%)
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:
Precio de ejercicio:10.00
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00010000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 6.35 | 5.20 | 7.20 | -0.30 | -4.51% | 9 | 109 | 454.30% |
| RIVN240809C00010000 | 2024-07-26 1:51PM EDT | 2024-08-09 | 6.39 | 5.90 | 6.30 | -0.81 | -11.25% | 3 | 77 | 154.69% |
| RIVN240816C00010000 | 2024-07-26 10:14AM EDT | 2024-08-16 | 6.35 | 5.20 | 7.30 | -0.45 | -6.62% | 7 | 6,365 | 107.81% |
| RIVN240823C00010000 | 2024-07-23 10:01AM EDT | 2024-08-23 | 7.00 | 6.15 | 6.35 | 0.00 | - | 10 | 5 | 93.75% |
| RIVN240920C00010000 | 2024-07-26 12:32PM EDT | 2024-09-20 | 6.85 | 6.05 | 6.55 | -0.25 | -3.52% | 1 | 12,836 | 77.34% |
| RIVN241018C00010000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 6.65 | 6.40 | 7.50 | +0.11 | +1.68% | 16 | 3,662 | 116.21% |
| RIVN241220C00010000 | 2024-07-26 11:22AM EDT | 2024-12-20 | 7.25 | 6.75 | 6.85 | +0.40 | +5.84% | 27 | 1,724 | 80.57% |
| RIVN250117C00010000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 6.90 | 6.80 | 7.00 | -0.35 | -4.83% | 61 | 36,529 | 78.32% |
| RIVN250321C00010000 | 2024-07-25 12:58PM EDT | 2025-03-21 | 7.69 | 7.05 | 7.30 | 0.00 | - | 6 | 1,439 | 77.05% |
| RIVN250620C00010000 | 2024-07-26 11:51AM EDT | 2025-06-20 | 7.95 | 7.50 | 7.65 | +0.44 | +5.86% | 1 | 8,769 | 76.86% |
| RIVN250919C00010000 | 2024-07-24 10:23AM EDT | 2025-09-19 | 7.97 | 7.30 | 8.00 | 0.00 | - | 2 | 528 | 69.87% |
| RIVN251219C00010000 | 2024-07-26 10:41AM EDT | 2025-12-19 | 8.56 | 8.05 | 8.40 | +0.09 | +1.06% | 16 | 2,103 | 75.73% |
| RIVN260116C00010000 | 2024-07-26 3:43PM EDT | 2026-01-16 | 8.35 | 8.10 | 8.50 | -0.20 | -2.34% | 24 | 6,713 | 75.29% |
| RIVN261218C00010000 | 2024-07-26 12:29PM EDT | 2026-12-18 | 10.00 | 9.00 | 9.65 | +0.50 | +5.26% | 56 | 2,333 | 75.73% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00010000 | 2024-07-23 10:02AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 875 | 137.50% |
| RIVN240809P00010000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 185 | 118.75% |
| RIVN240816P00010000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 133 | 22,931 | 105.47% |
| RIVN240823P00010000 | 2024-07-26 3:37PM EDT | 2024-08-23 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 100 | 105 | 95.31% |
| RIVN240830P00010000 | 2024-07-25 9:30AM EDT | 2024-08-30 | 0.09 | 0.04 | 0.14 | 0.00 | - | 10 | 10 | 97.66% |
| RIVN240920P00010000 | 2024-07-26 1:28PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 8 | 20,476 | 80.08% |
| RIVN241018P00010000 | 2024-07-26 12:48PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.23 | +0.01 | +5.26% | 62 | 34,095 | 76.17% |
| RIVN241220P00010000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 0.48 | 0.46 | 0.49 | +0.01 | +2.13% | 16 | 13,322 | 74.61% |
| RIVN250117P00010000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 0.58 | 0.58 | 0.61 | -0.01 | -1.69% | 8 | 56,662 | 74.12% |
| RIVN250321P00010000 | 2024-07-26 11:39AM EDT | 2025-03-21 | 0.82 | 0.82 | 0.90 | -0.03 | -3.53% | 2 | 4,757 | 73.39% |
| RIVN250620P00010000 | 2024-07-26 2:49PM EDT | 2025-06-20 | 1.17 | 1.16 | 1.26 | 0.00 | - | 15 | 17,831 | 72.56% |
| RIVN250919P00010000 | 2024-07-26 12:02PM EDT | 2025-09-19 | 1.47 | 1.50 | 1.63 | +0.05 | +3.52% | 1 | 679 | 72.90% |
| RIVN251219P00010000 | 2024-07-25 9:55AM EDT | 2025-12-19 | 1.84 | 1.73 | 1.99 | 0.00 | - | 5 | 13,733 | 72.46% |
| RIVN260116P00010000 | 2024-07-26 3:32PM EDT | 2026-01-16 | 1.98 | 1.93 | 2.08 | +0.03 | +1.54% | 20 | 57,739 | 73.54% |
| RIVN261218P00010000 | 2024-07-26 2:08PM EDT | 2026-12-18 | 2.90 | 2.83 | 2.98 | -0.01 | -0.34% | 6 | 919 | 72.34% |
© 2024 Yahoo. Todos los derechos reservados.