Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.506,79 +116,80 (+0,21%)
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:25.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00025000 | 2024-09-19 12:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,431 | 525.00% |
| RIVN240927C00025000 | 2024-09-20 10:13AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 316 | 2,869 | 187.50% |
| RIVN241004C00025000 | 2024-09-20 2:16PM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 72 | 156.25% |
| RIVN241018C00025000 | 2024-09-20 10:20AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 3,914 | 117.19% |
| RIVN241101C00025000 | 2024-09-13 3:40PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 20 | 112.50% |
| RIVN241220C00025000 | 2024-09-20 2:56PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.15 | -0.04 | -30.77% | 265 | 4,626 | 85.94% |
| RIVN250117C00025000 | 2024-09-20 3:56PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 994 | 16,082 | 76.37% |
| RIVN250321C00025000 | 2024-09-20 3:52PM EDT | 2025-03-21 | 0.29 | 0.24 | 0.28 | -0.09 | -23.68% | 132 | 274 | 72.17% |
| RIVN250620C00025000 | 2024-09-20 3:04PM EDT | 2025-06-20 | 0.52 | 0.50 | 0.62 | -0.16 | -23.53% | 105 | 16,859 | 71.97% |
| RIVN250919C00025000 | 2024-09-20 3:56PM EDT | 2025-09-19 | 0.80 | 0.76 | 0.93 | -0.35 | -30.43% | 20 | 668 | 70.80% |
| RIVN251219C00025000 | 2024-09-20 2:00PM EDT | 2025-12-19 | 1.12 | 1.00 | 1.67 | -0.42 | -27.27% | 74 | 3,761 | 74.61% |
| RIVN260116C00025000 | 2024-09-20 3:53PM EDT | 2026-01-16 | 1.23 | 1.21 | 1.23 | -0.35 | -22.15% | 42 | 5,447 | 69.97% |
| RIVN261218C00025000 | 2024-09-20 2:47PM EDT | 2026-12-18 | 2.55 | 2.15 | 2.68 | -0.13 | -4.85% | 56 | 549 | 71.92% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00025000 | 2024-09-11 2:10PM EDT | 2024-09-20 | 11.25 | 12.05 | 13.60 | 0.00 | - | 5 | 9 | 1,018.75% |
| RIVN240927P00025000 | 2024-09-20 10:43AM EDT | 2024-09-27 | 12.75 | 13.15 | 13.35 | +1.03 | +8.79% | 1 | 0 | 260.94% |
| RIVN241018P00025000 | 2024-08-23 1:26PM EDT | 2024-10-18 | 11.02 | 12.90 | 13.35 | 0.00 | - | 1 | 2 | 136.72% |
| RIVN241220P00025000 | 2024-09-19 11:47AM EDT | 2024-12-20 | 11.70 | 12.40 | 13.35 | 0.00 | - | 1 | 41 | 76.95% |
| RIVN250117P00025000 | 2024-09-20 1:19PM EDT | 2025-01-17 | 13.10 | 13.05 | 14.20 | +1.80 | +15.93% | 10 | 1,851 | 94.82% |
| RIVN250321P00025000 | 2024-09-10 10:00AM EDT | 2025-03-21 | 11.80 | 13.25 | 13.40 | 0.00 | - | 5 | 17 | 50.39% |
| RIVN250620P00025000 | 2024-08-05 3:56PM EDT | 2025-06-20 | 11.50 | 12.05 | 12.25 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN250919P00025000 | 2024-07-12 10:05AM EDT | 2025-09-19 | 9.99 | 11.40 | 12.05 | 0.00 | - | - | 50 | 0.00% |
| RIVN251219P00025000 | 2024-08-27 10:13AM EDT | 2025-12-19 | 12.15 | 12.65 | 13.90 | 0.00 | - | 1 | 1,758 | 57.28% |
| RIVN260116P00025000 | 2024-09-17 1:37PM EDT | 2026-01-16 | 12.85 | 11.65 | 14.05 | 0.00 | - | 5 | 430 | 59.47% |
| RIVN261218P00025000 | 2024-09-20 3:49PM EDT | 2026-12-18 | 14.60 | 12.90 | 14.80 | +1.50 | +11.45% | 5 | 58 | 58.50% |
© 2024 Yahoo. Todos los derechos reservados.