Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0002 (-0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,50 -0,40 (-0,02%) Bitcoin EUR
56.734,42 -3.132,52 (-5,23%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524C00003000 | 2024-04-25 3:12PM EDT | 3.00 | 5.60 | 5.60 | 6.35 | 0.00 | - | 2 | 6 | 257.81% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 5.00 | 3.75 | 3.60 | 4.40 | 0.00 | - | 1 | 0 | 157.81% |
| RIVN240524C00005500 | 2024-04-18 9:37AM EDT | 5.50 | 3.00 | 3.00 | 3.95 | 0.00 | - | 1 | 1 | 126.56% |
| RIVN240524C00006000 | 2024-04-26 12:58PM EDT | 6.00 | 2.95 | 2.76 | 3.50 | 0.00 | - | 1 | 11 | 149.22% |
| RIVN240524C00007000 | 2024-04-29 11:20AM EDT | 7.00 | 2.45 | 1.95 | 2.20 | 0.00 | - | 80 | 41 | 95.31% |
| RIVN240524C00007500 | 2024-04-29 3:47PM EDT | 7.50 | 2.15 | 1.72 | 1.83 | 0.00 | - | 3 | 6 | 106.64% |
| RIVN240524C00008000 | 2024-04-29 11:57AM EDT | 8.00 | 1.75 | 1.37 | 1.50 | 0.00 | - | 18 | 105 | 104.30% |
| RIVN240524C00008500 | 2024-04-30 3:40PM EDT | 8.50 | 1.24 | 1.22 | 1.23 | -0.22 | -15.07% | 75 | 636 | 111.91% |
| RIVN240524C00009000 | 2024-04-30 2:53PM EDT | 9.00 | 0.95 | 0.95 | 1.16 | -0.19 | -16.67% | 206 | 1,112 | 118.75% |
| RIVN240524C00009500 | 2024-04-30 2:46PM EDT | 9.50 | 0.79 | 0.74 | 0.79 | -0.15 | -15.96% | 133 | 427 | 108.40% |
| RIVN240524C00010000 | 2024-04-30 3:57PM EDT | 10.00 | 0.59 | 0.56 | 0.65 | -0.15 | -20.27% | 137 | 762 | 108.59% |
| RIVN240524C00010500 | 2024-04-30 3:15PM EDT | 10.50 | 0.47 | 0.30 | 0.48 | -0.13 | -21.67% | 86 | 580 | 98.44% |
| RIVN240524C00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.37 | 0.34 | 0.38 | -0.10 | -21.28% | 25 | 642 | 107.42% |
| RIVN240524C00011500 | 2024-04-30 10:30AM EDT | 11.50 | 0.31 | 0.26 | 0.30 | -0.04 | -11.43% | 3 | 493 | 107.81% |
| RIVN240524C00012000 | 2024-04-30 1:00PM EDT | 12.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 49 | 468 | 109.38% |
| RIVN240524C00012500 | 2024-04-30 11:45AM EDT | 12.50 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 7 | 353 | 109.77% |
| RIVN240524C00013000 | 2024-04-30 3:26PM EDT | 13.00 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 35 | 393 | 110.94% |
| RIVN240524C00013500 | 2024-04-30 11:10AM EDT | 13.50 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 1 | 198 | 110.16% |
| RIVN240524C00014000 | 2024-04-30 11:06AM EDT | 14.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 11 | 184 | 111.72% |
| RIVN240524C00014500 | 2024-04-30 11:01AM EDT | 14.50 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 2 | 97 | 116.41% |
| RIVN240524C00015000 | 2024-04-30 12:58PM EDT | 15.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 106 | 404 | 115.63% |
| RIVN240524C00015500 | 2024-04-29 1:55PM EDT | 15.50 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 5 | 290 | 119.53% |
| RIVN240524C00016000 | 2024-04-30 10:59AM EDT | 16.00 | 0.03 | 0.03 | 0.19 | -0.01 | -25.00% | 50 | 101 | 142.97% |
| RIVN240524C00016500 | 2024-04-29 1:58PM EDT | 16.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 100 | 183 | 127.34% |
| RIVN240524C00017000 | 2024-04-30 11:02AM EDT | 17.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 25 | 234 | 154.69% |
| RIVN240524C00017500 | 2024-04-30 10:58AM EDT | 17.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 201 | 128.91% |
| RIVN240524C00018000 | 2024-04-30 11:05AM EDT | 18.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 501 | 132.81% |
| RIVN240524C00019000 | 2024-04-17 11:09AM EDT | 19.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 100 | 105 | 170.70% |
| RIVN240524C00020000 | 2024-04-30 9:32AM EDT | 20.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 16 | 145.31% |
| RIVN240524C00021000 | 2024-04-12 2:46PM EDT | 21.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 201 | 2 | 183.59% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240524P00004000 | 2024-04-19 12:24PM EDT | 4.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 97 | 47 | 206.25% |
| RIVN240524P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 700 | 866 | 128.91% |
| RIVN240524P00005500 | 2024-04-30 9:50AM EDT | 5.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 1 | 135 | 120.31% |
| RIVN240524P00006000 | 2024-04-30 12:07PM EDT | 6.00 | 0.08 | 0.09 | 0.25 | 0.00 | - | 11 | 188 | 135.16% |
| RIVN240524P00006500 | 2024-04-29 3:54PM EDT | 6.50 | 0.12 | 0.14 | 0.36 | 0.00 | - | 10 | 306 | 130.86% |
| RIVN240524P00007000 | 2024-04-30 12:30PM EDT | 7.00 | 0.21 | 0.22 | 0.25 | +0.02 | +10.53% | 30 | 389 | 106.25% |
| RIVN240524P00007500 | 2024-04-29 2:28PM EDT | 7.50 | 0.32 | 0.35 | 0.51 | +0.03 | +10.34% | 5 | 363 | 114.45% |
| RIVN240524P00008000 | 2024-04-30 3:37PM EDT | 8.00 | 0.51 | 0.52 | 0.54 | +0.11 | +27.50% | 10 | 645 | 103.52% |
| RIVN240524P00008500 | 2024-04-30 3:58PM EDT | 8.50 | 0.74 | 0.60 | 0.76 | +0.14 | +23.33% | 15 | 908 | 95.51% |
| RIVN240524P00009000 | 2024-04-30 3:06PM EDT | 9.00 | 1.00 | 0.99 | 1.03 | +0.19 | +23.46% | 18 | 781 | 102.93% |
| RIVN240524P00009500 | 2024-04-30 3:57PM EDT | 9.50 | 1.27 | 1.29 | 1.33 | +0.20 | +18.69% | 10 | 1,014 | 102.54% |
| RIVN240524P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 1.66 | 1.63 | 1.78 | +0.28 | +20.29% | 714 | 808 | 108.59% |
| RIVN240524P00010500 | 2024-04-29 3:37PM EDT | 10.50 | 1.74 | 1.99 | 2.43 | 0.00 | - | 3 | 177 | 124.22% |
| RIVN240524P00011000 | 2024-04-30 12:45PM EDT | 11.00 | 2.35 | 2.20 | 2.74 | +0.20 | +9.30% | 2 | 157 | 108.59% |
| RIVN240524P00011500 | 2024-04-19 3:21PM EDT | 11.50 | 3.08 | 2.61 | 3.15 | 0.00 | - | 1 | 11 | 107.81% |
| RIVN240524P00012000 | 2024-04-22 11:57AM EDT | 12.00 | 3.55 | 2.95 | 3.75 | 0.00 | - | 4 | 31 | 113.28% |
| RIVN240524P00012500 | 2024-04-30 10:13AM EDT | 12.50 | 3.54 | 3.65 | 3.90 | -0.15 | -4.07% | 40 | 73 | 109.77% |
| RIVN240524P00013000 | 2024-04-29 2:52PM EDT | 13.00 | 3.80 | 4.15 | 4.70 | 0.00 | - | 4 | 26 | 143.16% |
| RIVN240524P00013500 | 2024-04-26 9:54AM EDT | 13.50 | 4.94 | 4.55 | 5.15 | 0.00 | - | 6 | 21 | 139.45% |
| RIVN240524P00014000 | 2024-04-23 10:37AM EDT | 14.00 | 4.95 | 5.05 | 5.60 | 0.00 | - | 21 | 41 | 142.58% |
| RIVN240524P00014500 | 2024-04-22 1:08PM EDT | 14.50 | 5.82 | 5.60 | 5.70 | 0.00 | - | - | 1 | 106.25% |
| RIVN240524P00015000 | 2024-04-29 1:36PM EDT | 15.00 | 5.72 | 5.60 | 6.60 | 0.00 | - | 1 | 17 | 50.00% |
| RIVN240524P00015500 | 2024-04-05 12:07PM EDT | 15.50 | 5.49 | 6.10 | 7.10 | 0.00 | - | 1 | 1 | 50.00% |
| RIVN240524P00016000 | 2024-04-26 1:27PM EDT | 16.00 | 7.05 | 7.00 | 7.60 | 0.00 | - | 12 | 12 | 164.06% |
| RIVN240524P00016500 | 2024-04-11 9:42AM EDT | 16.50 | 6.35 | 7.30 | 8.10 | 0.00 | - | - | 3 | 145.31% |
| RIVN240524P00017000 | 2024-04-16 12:08PM EDT | 17.00 | 8.20 | 7.60 | 8.60 | 0.00 | - | - | 0 | 50.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.25 | 8.10 | 9.05 | 0.00 | - | - | 0 | 225.78% |
© 2024 Yahoo. Todos los derechos reservados.