Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0669 -0,0056 (-0,52%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.027,80 -2.971,21 (-5,04%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-04-19 9:30AM EDT | 2.50 | 6.20 | 6.00 | 6.85 | 0.00 | - | 1 | 14 | 287.50% |
| RIVN240517C00005000 | 2024-04-30 1:44PM EDT | 5.00 | 4.01 | 3.50 | 4.40 | -0.29 | -6.74% | 6 | 320 | 159.38% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 6.00 | 3.25 | 2.80 | 3.05 | 0.00 | - | - | 1 | 100.00% |
| RIVN240517C00006500 | 2024-04-30 12:34PM EDT | 6.50 | 2.63 | 2.50 | 2.56 | -0.07 | -2.59% | 1 | 3 | 123.44% |
| RIVN240517C00007000 | 2024-04-30 12:01PM EDT | 7.00 | 2.17 | 2.08 | 2.13 | -0.33 | -13.20% | 2 | 35 | 119.14% |
| RIVN240517C00007500 | 2024-04-30 2:52PM EDT | 7.50 | 1.79 | 1.69 | 1.75 | -0.28 | -13.53% | 64 | 992 | 116.41% |
| RIVN240517C00008000 | 2024-04-30 3:41PM EDT | 8.00 | 1.46 | 1.37 | 1.41 | -0.05 | -3.31% | 39 | 602 | 116.21% |
| RIVN240517C00008500 | 2024-04-30 3:59PM EDT | 8.50 | 1.11 | 1.08 | 1.11 | -0.25 | -18.38% | 282 | 4,653 | 114.45% |
| RIVN240517C00009000 | 2024-04-30 3:56PM EDT | 9.00 | 0.87 | 0.84 | 0.88 | -0.21 | -19.44% | 102 | 8,373 | 114.84% |
| RIVN240517C00009500 | 2024-04-30 3:30PM EDT | 9.50 | 0.68 | 0.65 | 0.67 | -0.16 | -19.05% | 2,232 | 5,390 | 114.45% |
| RIVN240517C00010000 | 2024-04-30 3:56PM EDT | 10.00 | 0.51 | 0.51 | 0.52 | -0.14 | -21.54% | 8,354 | 36,727 | 116.02% |
| RIVN240517C00010500 | 2024-04-30 3:40PM EDT | 10.50 | 0.41 | 0.35 | 0.41 | -0.10 | -19.61% | 2,435 | 2,046 | 114.45% |
| RIVN240517C00011000 | 2024-04-30 3:40PM EDT | 11.00 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 216 | 1,893 | 116.41% |
| RIVN240517C00011500 | 2024-04-30 1:56PM EDT | 11.50 | 0.23 | 0.20 | 0.24 | -0.06 | -20.69% | 45 | 608 | 116.41% |
| RIVN240517C00012000 | 2024-04-30 3:25PM EDT | 12.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 398 | 914 | 116.80% |
| RIVN240517C00012500 | 2024-04-30 3:31PM EDT | 12.50 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 552 | 38,375 | 118.75% |
| RIVN240517C00013000 | 2024-04-30 11:38AM EDT | 13.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 6 | 132 | 120.31% |
| RIVN240517C00013500 | 2024-04-29 9:49AM EDT | 13.50 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 37 | 124.22% |
| RIVN240517C00014000 | 2024-04-30 10:56AM EDT | 14.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 55 | 19 | 126.56% |
| RIVN240517C00014500 | 2024-04-30 3:33PM EDT | 14.50 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 147 | 116 | 132.03% |
| RIVN240517C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 371 | 33,385 | 129.69% |
| RIVN240517C00016000 | 2024-04-30 10:57AM EDT | 16.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 100 | 317 | 139.06% |
| RIVN240517C00017000 | 2024-04-30 9:30AM EDT | 17.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 101 | 151 | 139.06% |
| RIVN240517C00017500 | 2024-04-30 3:29PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 29,069 | 143.75% |
| RIVN240517C00020000 | 2024-04-30 3:02PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 6,096 | 156.25% |
| RIVN240517C00022500 | 2024-04-30 2:38PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 2,158 | 175.00% |
| RIVN240517C00025000 | 2024-04-29 10:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,047 | 168.75% |
| RIVN240517C00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,739 | 193.75% |
| RIVN240517C00030000 | 2024-04-29 11:28AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,058 | 206.25% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-04-22 1:44PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 225.00% |
| RIVN240517P00004500 | 2024-04-23 2:45PM EDT | 4.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 200.00% |
| RIVN240517P00005000 | 2024-04-30 2:50PM EDT | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 12,765 | 143.75% |
| RIVN240517P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 5 | 2,500 | 126.56% |
| RIVN240517P00006000 | 2024-04-30 1:39PM EDT | 6.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3 | 397 | 120.31% |
| RIVN240517P00006500 | 2024-04-30 3:32PM EDT | 6.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 27 | 1,774 | 116.02% |
| RIVN240517P00007000 | 2024-04-30 3:49PM EDT | 7.00 | 0.16 | 0.17 | 0.20 | +0.02 | +14.29% | 132 | 372 | 114.45% |
| RIVN240517P00007500 | 2024-04-30 3:29PM EDT | 7.50 | 0.29 | 0.28 | 0.41 | +0.07 | +31.82% | 421 | 14,260 | 120.70% |
| RIVN240517P00008000 | 2024-04-30 3:38PM EDT | 8.00 | 0.42 | 0.45 | 0.47 | +0.08 | +23.53% | 39 | 207 | 111.72% |
| RIVN240517P00008500 | 2024-04-30 3:48PM EDT | 8.50 | 0.62 | 0.66 | 0.69 | +0.12 | +24.00% | 70 | 1,217 | 111.91% |
| RIVN240517P00009000 | 2024-04-30 3:54PM EDT | 9.00 | 0.90 | 0.91 | 0.95 | +0.19 | +26.76% | 147 | 6,477 | 111.13% |
| RIVN240517P00009500 | 2024-04-30 3:15PM EDT | 9.50 | 1.15 | 1.21 | 1.25 | +0.16 | +16.16% | 13 | 750 | 110.55% |
| RIVN240517P00010000 | 2024-04-30 3:56PM EDT | 10.00 | 1.56 | 1.56 | 1.60 | +0.28 | +21.87% | 229 | 16,571 | 111.33% |
| RIVN240517P00010500 | 2024-04-30 12:13PM EDT | 10.50 | 1.87 | 1.92 | 2.00 | +0.19 | +11.31% | 17 | 163 | 111.52% |
| RIVN240517P00011000 | 2024-04-30 1:55PM EDT | 11.00 | 2.24 | 1.90 | 2.57 | +0.19 | +9.27% | 45 | 124 | 87.50% |
| RIVN240517P00011500 | 2024-04-30 3:12PM EDT | 11.50 | 2.77 | 2.55 | 3.20 | -0.35 | -11.22% | 21 | 15 | 126.17% |
| RIVN240517P00012000 | 2024-04-29 9:54AM EDT | 12.00 | 3.01 | 2.84 | 3.45 | 0.00 | - | 6 | 17 | 84.38% |
| RIVN240517P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 3.70 | 3.65 | 4.15 | +0.39 | +11.78% | 6 | 4,944 | 153.71% |
| RIVN240517P00013000 | 2024-04-25 2:54PM EDT | 13.00 | 4.51 | 2.82 | 4.65 | 0.00 | - | - | 3 | 205.47% |
| RIVN240517P00014500 | 2024-04-30 10:17AM EDT | 14.50 | 5.35 | 5.20 | 6.00 | -0.65 | -10.83% | 1 | 1 | 50.00% |
| RIVN240517P00015000 | 2024-04-30 11:26AM EDT | 15.00 | 5.98 | 6.00 | 6.60 | +0.23 | +4.00% | 55 | 2,561 | 178.91% |
| RIVN240517P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 8.29 | 8.20 | 8.75 | 0.00 | - | 1 | 705 | 199.61% |
| RIVN240517P00020000 | 2024-04-30 2:10PM EDT | 20.00 | 10.96 | 10.75 | 11.55 | +1.55 | +16.47% | 10 | 11 | 185.94% |
| RIVN240517P00022500 | 2024-04-09 11:50AM EDT | 22.50 | 11.95 | 13.15 | 14.05 | 0.00 | - | 1 | 0 | 100.00% |
| RIVN240517P00025000 | 2024-02-15 12:45PM EDT | 25.00 | 9.29 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00030000 | 2024-03-25 2:20PM EDT | 30.00 | 19.35 | 21.10 | 21.20 | 0.00 | - | 24 | 0 | 254.69% |
© 2024 Yahoo. Todos los derechos reservados.