Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0663 -0,0009 (-0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,10 -3,80 (-0,17%) Bitcoin EUR
56.340,94 -3.639,44 (-6,07%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00003000 | 2024-04-26 10:02AM EDT | 3.00 | 5.70 | 4.90 | 7.00 | 0.00 | - | 1 | 2 | 375.00% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 3.70 | 6.10 | 0.00 | - | - | 30 | 50.00% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 3.40 | 5.65 | 0.00 | - | 5 | 5 | 303.13% |
| RIVN240510C00005500 | 2024-04-29 9:36AM EDT | 5.50 | 3.80 | 3.25 | 4.60 | 0.00 | - | 1 | 1 | 373.44% |
| RIVN240510C00006000 | 2024-04-24 3:27PM EDT | 6.00 | 2.95 | 2.63 | 3.00 | 0.00 | - | 15 | 32 | 182.81% |
| RIVN240510C00006500 | 2024-04-29 1:01PM EDT | 6.50 | 2.86 | 2.30 | 2.53 | 0.00 | - | 17 | 35 | 101.56% |
| RIVN240510C00007000 | 2024-04-30 1:51PM EDT | 7.00 | 2.10 | 2.01 | 2.08 | -0.28 | -11.76% | 9 | 664 | 141.41% |
| RIVN240510C00007500 | 2024-04-29 11:51AM EDT | 7.50 | 1.99 | 1.60 | 1.68 | 0.00 | - | 130 | 151 | 136.72% |
| RIVN240510C00008000 | 2024-04-30 3:58PM EDT | 8.00 | 1.32 | 1.30 | 1.33 | -0.31 | -19.02% | 11 | 917 | 141.02% |
| RIVN240510C00008500 | 2024-04-30 3:54PM EDT | 8.50 | 1.03 | 1.00 | 1.03 | -0.26 | -20.16% | 29 | 3,225 | 139.45% |
| RIVN240510C00009000 | 2024-04-30 3:57PM EDT | 9.00 | 0.78 | 0.76 | 0.78 | -0.22 | -22.00% | 1,079 | 17,739 | 138.87% |
| RIVN240510C00009500 | 2024-04-30 3:59PM EDT | 9.50 | 0.57 | 0.56 | 0.58 | -0.18 | -24.00% | 632 | 4,563 | 137.89% |
| RIVN240510C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.42 | 0.42 | 0.43 | -0.13 | -23.64% | 2,034 | 6,335 | 139.26% |
| RIVN240510C00010500 | 2024-04-30 3:47PM EDT | 10.50 | 0.32 | 0.30 | 0.32 | -0.09 | -21.95% | 556 | 6,144 | 139.84% |
| RIVN240510C00011000 | 2024-04-30 3:56PM EDT | 11.00 | 0.22 | 0.21 | 0.22 | -0.07 | -24.14% | 394 | 4,602 | 137.89% |
| RIVN240510C00011500 | 2024-04-30 3:12PM EDT | 11.50 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 62 | 1,795 | 139.06% |
| RIVN240510C00012000 | 2024-04-30 3:37PM EDT | 12.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 4,346 | 2,573 | 139.84% |
| RIVN240510C00012500 | 2024-04-30 3:12PM EDT | 12.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 68 | 1,336 | 142.97% |
| RIVN240510C00013000 | 2024-04-30 3:35PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 86 | 1,683 | 146.09% |
| RIVN240510C00013500 | 2024-04-30 3:08PM EDT | 13.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 51 | 716 | 151.56% |
| RIVN240510C00014000 | 2024-04-30 3:52PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 91 | 566 | 155.47% |
| RIVN240510C00014500 | 2024-04-30 10:29AM EDT | 14.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 25 | 958 | 164.06% |
| RIVN240510C00015000 | 2024-04-30 3:08PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6,734 | 7,360 | 162.50% |
| RIVN240510C00015500 | 2024-04-29 3:42PM EDT | 15.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 61 | 431 | 159.38% |
| RIVN240510C00016000 | 2024-04-26 11:50AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 235 | 631 | 171.88% |
| RIVN240510C00016500 | 2024-04-30 1:00PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 273 | 175.00% |
| RIVN240510C00017000 | 2024-04-30 2:05PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 453 | 187.50% |
| RIVN240510C00017500 | 2024-04-30 1:02PM EDT | 17.50 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 8 | 3 | 212.50% |
| RIVN240510C00018000 | 2024-04-30 1:03PM EDT | 18.00 | 0.09 | 0.01 | 0.19 | +0.08 | +800.00% | 8 | 618 | 253.13% |
| RIVN240510C00019000 | 2024-04-29 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 124 | 259.38% |
| RIVN240510C00020000 | 2024-04-30 3:42PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 70 | 137 | 217.19% |
| RIVN240510C00021000 | 2024-04-29 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 234.38% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 200.00% |
| RIVN240510P00005000 | 2024-04-29 3:34PM EDT | 5.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 175 | 262 | 249.22% |
| RIVN240510P00005500 | 2024-04-30 3:44PM EDT | 5.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5,002 | 121 | 175.00% |
| RIVN240510P00006000 | 2024-04-30 3:09PM EDT | 6.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 274 | 2,866 | 151.56% |
| RIVN240510P00006500 | 2024-04-30 3:45PM EDT | 6.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 113 | 303 | 144.53% |
| RIVN240510P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 323 | 382 | 139.45% |
| RIVN240510P00007500 | 2024-04-30 3:56PM EDT | 7.50 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 99 | 1,997 | 134.38% |
| RIVN240510P00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.38 | 0.38 | 0.39 | +0.11 | +40.74% | 403 | 6,168 | 135.16% |
| RIVN240510P00008500 | 2024-04-30 3:51PM EDT | 8.50 | 0.58 | 0.58 | 0.59 | +0.15 | +34.88% | 264 | 2,148 | 133.98% |
| RIVN240510P00009000 | 2024-04-30 3:54PM EDT | 9.00 | 0.85 | 0.83 | 0.86 | +0.24 | +39.34% | 1,482 | 5,859 | 134.77% |
| RIVN240510P00009500 | 2024-04-30 2:55PM EDT | 9.50 | 1.13 | 1.13 | 1.17 | +0.27 | +31.40% | 76 | 1,342 | 134.38% |
| RIVN240510P00010000 | 2024-04-30 3:22PM EDT | 10.00 | 1.44 | 1.47 | 1.51 | +0.26 | +22.03% | 46 | 1,660 | 132.81% |
| RIVN240510P00010500 | 2024-04-30 1:28PM EDT | 10.50 | 1.80 | 1.77 | 1.98 | +0.24 | +15.38% | 25 | 471 | 132.42% |
| RIVN240510P00011000 | 2024-04-30 3:43PM EDT | 11.00 | 2.22 | 2.21 | 2.58 | +0.24 | +12.12% | 51 | 10,480 | 156.25% |
| RIVN240510P00011500 | 2024-04-30 3:12PM EDT | 11.50 | 2.72 | 2.62 | 3.25 | +0.42 | +18.26% | 16 | 123 | 182.42% |
| RIVN240510P00012000 | 2024-04-30 10:27AM EDT | 12.00 | 2.98 | 2.90 | 3.80 | +0.16 | +5.67% | 75 | 329 | 179.30% |
| RIVN240510P00012500 | 2024-04-29 9:36AM EDT | 12.50 | 3.27 | 3.10 | 4.35 | 0.00 | - | 1 | 89 | 157.81% |
| RIVN240510P00013000 | 2024-04-29 1:44PM EDT | 13.00 | 3.76 | 3.60 | 4.70 | 0.00 | - | 2 | 232 | 138.28% |
| RIVN240510P00013500 | 2024-04-25 3:40PM EDT | 13.50 | 5.00 | 4.45 | 5.10 | 0.00 | - | 1 | 39 | 198.83% |
| RIVN240510P00014000 | 2024-04-30 11:54AM EDT | 14.00 | 5.00 | 4.05 | 6.35 | -0.05 | -0.99% | 1 | 63 | 183.59% |
| RIVN240510P00014500 | 2024-04-26 10:25AM EDT | 14.50 | 5.65 | 4.35 | 5.85 | 0.00 | - | 1 | 14 | 244.14% |
| RIVN240510P00015000 | 2024-04-29 10:43AM EDT | 15.00 | 5.73 | 5.95 | 7.00 | 0.00 | - | 8 | 34 | 288.28% |
| RIVN240510P00016000 | 2024-04-16 3:02PM EDT | 16.00 | 7.20 | 6.85 | 8.15 | 0.00 | - | 11 | 7 | 315.63% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 6.85 | 9.35 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.