Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.297,20 -5,70 (-0,25%) Bitcoin EUR
56.296,96 -3.390,75 (-5,68%)
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:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503C00002500 | 2024-04-30 9:42AM EDT | 2.50 | 6.62 | 6.15 | 8.50 | -0.13 | -1.93% | 12 | 15 | 1,945.31% |
| RIVN240503C00003000 | 2024-04-16 9:36AM EDT | 3.00 | 5.34 | 4.65 | 7.95 | 0.00 | - | 3 | 10 | 1,171.88% |
| RIVN240503C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 3.82 | 3.00 | 5.35 | 0.00 | - | 1 | 2 | 817.19% |
| RIVN240503C00006000 | 2024-04-26 2:00PM EDT | 6.00 | 2.96 | 2.50 | 3.20 | 0.00 | - | 1 | 14 | 473.44% |
| RIVN240503C00006500 | 2024-04-30 11:25AM EDT | 6.50 | 2.56 | 2.20 | 2.86 | -0.19 | -6.91% | 6 | 43 | 303.13% |
| RIVN240503C00007000 | 2024-04-29 1:53PM EDT | 7.00 | 2.32 | 1.49 | 2.03 | 0.00 | - | 14 | 210 | 248.44% |
| RIVN240503C00007500 | 2024-04-30 2:40PM EDT | 7.50 | 1.56 | 0.99 | 1.73 | -0.24 | -13.33% | 68 | 63 | 289.06% |
| RIVN240503C00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.96 | 0.89 | 0.97 | -0.40 | -29.41% | 94 | 780 | 89.06% |
| RIVN240503C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.51 | 0.50 | 0.54 | -0.40 | -43.96% | 481 | 2,391 | 87.50% |
| RIVN240503C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.23 | 0.22 | 0.23 | -0.29 | -55.77% | 2,923 | 9,403 | 84.38% |
| RIVN240503C00009500 | 2024-04-30 3:58PM EDT | 9.50 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 5,388 | 17,768 | 87.50% |
| RIVN240503C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,003 | 7,742 | 96.88% |
| RIVN240503C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,159 | 3,460 | 104.69% |
| RIVN240503C00011000 | 2024-04-30 2:37PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 641 | 5,264 | 106.25% |
| RIVN240503C00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 5,369 | 125.00% |
| RIVN240503C00012000 | 2024-04-30 1:30PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,685 | 143.75% |
| RIVN240503C00012500 | 2024-04-30 1:26PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 404 | 175.00% |
| RIVN240503C00013000 | 2024-04-30 12:51PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,229 | 193.75% |
| RIVN240503C00013500 | 2024-04-30 12:51PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 506 | 206.25% |
| RIVN240503C00014000 | 2024-04-30 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 179 | 237.50% |
| RIVN240503C00014500 | 2024-04-30 12:50PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 218.75% |
| RIVN240503C00015000 | 2024-04-30 1:34PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 586 | 231.25% |
| RIVN240503C00015500 | 2024-04-30 1:34PM EDT | 15.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 483 | 300.00% |
| RIVN240503C00016000 | 2024-04-30 1:27PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 12 | 389 | 306.25% |
| RIVN240503C00016500 | 2024-04-30 12:47PM EDT | 16.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 61 | 318.75% |
| RIVN240503C00017000 | 2024-04-30 12:47PM EDT | 17.00 | 0.05 | 0.00 | 0.03 | -0.16 | -76.19% | 7 | 76 | 318.75% |
| RIVN240503C00017500 | 2024-04-30 3:33PM EDT | 17.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 10 | 106 | 331.25% |
| RIVN240503C00018000 | 2024-04-30 3:38PM EDT | 18.00 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 8 | 112 | 375.00% |
| RIVN240503C00019000 | 2024-04-30 3:38PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 11 | 49 | 362.50% |
| RIVN240503C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 103 | 362.50% |
| RIVN240503C00021000 | 2024-04-30 3:54PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 104 | 350.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240503P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 456.25% |
| RIVN240503P00005500 | 2024-04-22 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 166 | 195 | 550.00% |
| RIVN240503P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3,659 | 4,108 | 262.50% |
| RIVN240503P00006500 | 2024-04-29 2:39PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 674 | 156.25% |
| RIVN240503P00007000 | 2024-04-29 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,506 | 125.00% |
| RIVN240503P00007500 | 2024-04-30 3:19PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 3,046 | 103.13% |
| RIVN240503P00008000 | 2024-04-30 3:56PM EDT | 8.00 | 0.03 | 0.02 | 0.00 | +0.01 | +50.00% | 168 | 2,141 | 68.75% |
| RIVN240503P00008500 | 2024-04-30 3:59PM EDT | 8.50 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,088 | 8,686 | 78.13% |
| RIVN240503P00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.30 | 0.30 | 0.31 | +0.16 | +114.29% | 3,176 | 6,335 | 78.13% |
| RIVN240503P00009500 | 2024-04-30 3:57PM EDT | 9.50 | 0.65 | 0.65 | 0.79 | +0.28 | +75.68% | 420 | 3,027 | 101.56% |
| RIVN240503P00010000 | 2024-04-30 3:22PM EDT | 10.00 | 1.05 | 1.09 | 1.14 | +0.34 | +47.89% | 138 | 1,600 | 79.69% |
| RIVN240503P00010500 | 2024-04-30 3:21PM EDT | 10.50 | 1.53 | 1.54 | 1.83 | +0.35 | +29.66% | 57 | 1,822 | 157.81% |
| RIVN240503P00011000 | 2024-04-30 3:43PM EDT | 11.00 | 2.01 | 1.94 | 2.67 | +0.31 | +18.24% | 53 | 281 | 247.66% |
| RIVN240503P00011500 | 2024-04-30 10:57AM EDT | 11.50 | 2.45 | 1.90 | 2.87 | +0.24 | +10.86% | 1 | 244 | 307.03% |
| RIVN240503P00012000 | 2024-04-29 1:21PM EDT | 12.00 | 2.73 | 2.22 | 4.45 | 0.00 | - | 43 | 86 | 320.31% |
| RIVN240503P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.33 | 2.30 | 5.60 | 0.00 | - | 2 | 29 | 397.66% |
| RIVN240503P00013000 | 2024-04-25 11:08AM EDT | 13.00 | 4.45 | 3.00 | 6.10 | 0.00 | - | 30 | 11 | 464.84% |
| RIVN240503P00013500 | 2024-04-26 11:51AM EDT | 13.50 | 4.65 | 3.55 | 6.55 | 0.00 | - | 1 | 8 | 490.63% |
| RIVN240503P00014000 | 2024-04-22 12:39PM EDT | 14.00 | 5.34 | 4.05 | 7.00 | 0.00 | - | 2 | 1 | 503.91% |
| RIVN240503P00014500 | 2024-04-24 1:28PM EDT | 14.50 | 5.65 | 4.35 | 6.65 | 0.00 | - | 1 | 3 | 754.69% |
| RIVN240503P00015000 | 2024-04-29 2:13PM EDT | 15.00 | 5.75 | 5.05 | 7.15 | 0.00 | - | 2 | 3 | 100.00% |
| RIVN240503P00015500 | 2024-04-17 10:56AM EDT | 15.50 | 6.69 | 5.25 | 8.60 | 0.00 | - | 12 | 0 | 522.66% |
| RIVN240503P00016000 | 2024-04-16 3:35PM EDT | 16.00 | 7.24 | 6.65 | 8.95 | 0.00 | - | - | 0 | 698.44% |
| RIVN240503P00016500 | 2024-03-27 10:45AM EDT | 16.50 | 5.89 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 100.00% |
| RIVN240503P00018000 | 2024-04-23 11:30AM EDT | 18.00 | 8.90 | 8.85 | 11.05 | 0.00 | - | - | 6 | 827.34% |
| RIVN240503P00020000 | 2024-04-23 11:30AM EDT | 20.00 | 10.90 | 9.85 | 12.15 | 0.00 | - | - | 0 | 963.28% |
© 2024 Yahoo. Todos los derechos reservados.