Mercados españoles abiertos en 8 hrs 7 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1041 -0,0048 (-0,43%) Petróleo Brent
71,97 +0,13 (+0,18%) Bitcoin EUR
51.939,33 +2.298,94 (+4,63%)
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:22.50
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913C00022500 | 2024-09-03 10:24AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 175.00% |
| RIVN240920C00022500 | 2024-09-09 9:41AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.03 | +0.10 | +1,000.00% | 18 | 7,604 | 131.25% |
| RIVN240927C00022500 | 2024-08-29 9:41AM EDT | 2024-09-27 | 0.05 | 0.01 | 0.07 | 0.00 | - | 25 | 265 | 119.53% |
| RIVN241004C00022500 | 2024-09-05 1:09PM EDT | 2024-10-04 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 110 | 99.61% |
| RIVN241018C00022500 | 2024-09-09 3:53PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 25 | 1,595 | 80.47% |
| RIVN241220C00022500 | 2024-09-09 9:37AM EDT | 2024-12-20 | 0.27 | 0.24 | 0.27 | -0.07 | -20.59% | 3 | 2,342 | 74.02% |
| RIVN250117C00022500 | 2024-09-09 10:21AM EDT | 2025-01-17 | 0.40 | 0.31 | 0.38 | +0.01 | +2.56% | 26 | 15,998 | 71.00% |
| RIVN250321C00022500 | 2024-09-06 2:58PM EDT | 2025-03-21 | 0.68 | 0.43 | 0.67 | 0.00 | - | 27 | 5,359 | 66.89% |
| RIVN250620C00022500 | 2024-09-09 11:24AM EDT | 2025-06-20 | 1.15 | 1.02 | 1.09 | +0.01 | +0.88% | 503 | 21,726 | 69.39% |
| RIVN250919C00022500 | 2024-09-04 12:10PM EDT | 2025-09-19 | 1.55 | 1.18 | 1.63 | 0.00 | - | 1 | 1,329 | 67.92% |
| RIVN251219C00022500 | 2024-09-06 9:59AM EDT | 2025-12-19 | 2.09 | 1.53 | 1.92 | 0.00 | - | 5 | 1,536 | 66.80% |
| RIVN260116C00022500 | 2024-09-09 3:55PM EDT | 2026-01-16 | 1.84 | 1.85 | 2.02 | -0.16 | -8.00% | 11 | 3,481 | 68.51% |
| RIVN261218C00022500 | 2024-09-06 12:56PM EDT | 2026-12-18 | 3.20 | 2.86 | 3.35 | 0.00 | - | 2 | 1,308 | 67.92% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240913P00022500 | 2024-09-04 11:19AM EDT | 2024-09-13 | 8.90 | 8.60 | 9.60 | 0.00 | - | - | 0 | 309.38% |
| RIVN240920P00022500 | 2024-08-16 1:57PM EDT | 2024-09-20 | 9.24 | 9.35 | 9.50 | 0.00 | - | 5 | 1 | 112.50% |
| RIVN241018P00022500 | 2024-08-30 9:57AM EDT | 2024-10-18 | 8.45 | 9.35 | 9.50 | 0.00 | - | 3 | 31 | 62.50% |
| RIVN241220P00022500 | 2024-08-30 9:57AM EDT | 2024-12-20 | 8.63 | 9.40 | 9.60 | 0.00 | - | 3 | 504 | 57.81% |
| RIVN250117P00022500 | 2024-08-22 9:43AM EDT | 2025-01-17 | 9.56 | 9.55 | 9.65 | 0.00 | - | 9 | 4,924 | 60.45% |
| RIVN250321P00022500 | 2024-07-31 10:13AM EDT | 2025-03-21 | 7.55 | 8.05 | 9.25 | 0.00 | - | 1 | 5 | 0.00% |
| RIVN250620P00022500 | 2024-08-05 10:45AM EDT | 2025-06-20 | 9.43 | 9.60 | 10.05 | 0.00 | - | 3 | 259 | 50.39% |
| RIVN250919P00022500 | 2024-07-18 10:21AM EDT | 2025-09-19 | 8.75 | 10.20 | 10.45 | 0.00 | - | 1 | 1 | 57.03% |
| RIVN251219P00022500 | 2024-08-28 10:38AM EDT | 2025-12-19 | 10.05 | 10.60 | 10.90 | 0.00 | - | 11 | 896 | 59.57% |
| RIVN260116P00022500 | 2024-08-23 11:54AM EDT | 2026-01-16 | 10.25 | 10.70 | 10.95 | 0.00 | - | 3 | 3,826 | 59.23% |
| RIVN261218P00022500 | 2024-09-03 9:45AM EDT | 2026-12-18 | 11.10 | 11.15 | 11.95 | 0.00 | - | 5 | 119 | 55.49% |
© 2024 Yahoo. Todos los derechos reservados.