Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,95-0,01 (-0,05%)
A partir del 02:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:10.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621C000100002024-06-18 1:48PM EDT2024-06-211.031.001.03-0.02-1.92%22,58224,47279.69%
RIVN240628C000100002024-06-18 12:48PM EDT2024-06-281.201.191.23-0.09-6.98%2261,71085.55%
RIVN240705C000100002024-06-18 1:02PM EDT2024-07-051.361.311.36-0.04-2.86%2118382.42%
RIVN240712C000100002024-06-17 3:33PM EDT2024-07-121.541.431.470.00-1611581.84%
RIVN240719C000100002024-06-18 1:39PM EDT2024-07-191.571.561.590.00-62315,06683.30%
RIVN240726C000100002024-06-17 12:52PM EDT2024-07-261.451.421.690.00-511873.83%
RIVN240802C000100002024-06-18 1:41PM EDT2024-08-021.761.741.78-0.25-12.44%2182.81%
RIVN240816C000100002024-06-18 1:31PM EDT2024-08-162.072.042.07+0.09+4.55%666,91490.82%
RIVN240920C000100002024-06-18 1:25PM EDT2024-09-202.362.332.36-0.01-0.42%3113,38586.43%
RIVN241018C000100002024-06-18 12:24PM EDT2024-10-182.692.572.64+0.13+5.08%194,32687.21%
RIVN241220C000100002024-06-18 10:17AM EDT2024-12-202.942.953.05-0.06-2.00%11,92684.86%
RIVN250117C000100002024-06-18 11:33AM EDT2025-01-173.253.103.20+0.10+3.17%1637,44984.13%
RIVN250321C000100002024-06-18 11:50AM EDT2025-03-213.553.403.55+0.05+1.43%41,44483.50%
RIVN250620C000100002024-06-18 1:20PM EDT2025-06-203.903.803.95+0.10+2.63%88,65982.81%
RIVN250919C000100002024-06-17 12:50PM EDT2025-09-194.053.554.350.00-150775.93%
RIVN251219C000100002024-06-18 11:06AM EDT2025-12-194.654.504.65+0.55+13.41%232,10683.01%
RIVN260116C000100002024-06-18 10:56AM EDT2026-01-164.654.554.80-0.10-2.11%308,90683.15%
RIVN261218C000100002024-06-18 1:30PM EDT2026-12-185.595.455.85+0.05+0.90%12,02283.79%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621P000100002024-06-18 1:43PM EDT2024-06-210.050.020.030.00-5,11256,04662.50%
RIVN240628P000100002024-06-18 1:43PM EDT2024-06-280.210.210.220.00-85012,79778.52%
RIVN240705P000100002024-06-18 1:44PM EDT2024-07-050.330.330.34+0.02+6.45%4986676.95%
RIVN240712P000100002024-06-18 1:37PM EDT2024-07-120.440.430.45-0.01-2.22%11045776.17%
RIVN240719P000100002024-06-18 1:42PM EDT2024-07-190.560.550.56+0.01+1.82%2,11028,21377.54%
RIVN240726P000100002024-06-18 12:28PM EDT2024-07-260.590.620.66-0.07-10.61%4116677.05%
RIVN240802P000100002024-06-18 1:48PM EDT2024-08-020.720.710.74-0.05-6.33%92677.15%
RIVN240816P000100002024-06-18 1:46PM EDT2024-08-161.011.011.02+0.01+1.00%30018,34185.55%
RIVN240920P000100002024-06-18 12:03PM EDT2024-09-201.261.261.28-0.08-5.97%618,15180.57%
RIVN241018P000100002024-06-18 12:43PM EDT2024-10-181.481.491.52+0.01+0.68%3635,29680.96%
RIVN241220P000100002024-06-18 1:46PM EDT2024-12-201.851.851.88-0.08-4.15%376,34178.52%
RIVN250117P000100002024-06-18 12:50PM EDT2025-01-172.011.972.02+0.02+1.01%28661,07377.54%
RIVN250321P000100002024-06-18 10:27AM EDT2025-03-212.342.262.34-0.04-1.68%64,68877.05%
RIVN250620P000100002024-06-14 10:32AM EDT2025-06-202.702.632.720.00-317,67676.47%
RIVN250919P000100002024-06-04 10:53AM EDT2025-09-193.101.643.050.00-17055960.89%
RIVN251219P000100002024-06-18 10:51AM EDT2025-12-193.293.203.35-0.07-2.08%413,59275.44%
RIVN260116P000100002024-06-17 3:51PM EDT2026-01-163.303.353.400.00-660,50375.73%
RIVN261218P000100002024-06-18 1:33PM EDT2026-12-184.053.954.20-0.08-1.94%541172.44%