Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0672 0,0000 (-0,00%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,00 -3,90 (-0,17%) Bitcoin EUR
53.612,00 -4.557,94 (-7,84%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00003000 | 2024-04-24 1:46PM EDT | 3.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531C00005500 | 2024-04-11 1:30PM EDT | 5.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531C00006000 | 2024-04-22 3:39PM EDT | 6.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240531C00006500 | 2024-04-16 3:50PM EDT | 6.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531C00007000 | 2024-04-29 9:43AM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240531C00007500 | 2024-04-29 9:41AM EDT | 7.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531C00008000 | 2024-04-30 12:40PM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RIVN240531C00008500 | 2024-04-30 9:52AM EDT | 8.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| RIVN240531C00009500 | 2024-04-30 12:32PM EDT | 9.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| RIVN240531C00010000 | 2024-04-30 3:57PM EDT | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 12.50% |
| RIVN240531C00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| RIVN240531C00011000 | 2024-04-30 10:51AM EDT | 11.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIVN240531C00011500 | 2024-04-30 1:55PM EDT | 11.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| RIVN240531C00012000 | 2024-04-30 2:28PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RIVN240531C00012500 | 2024-04-30 2:14PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RIVN240531C00013000 | 2024-04-30 9:57AM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN240531C00013500 | 2024-04-30 11:45AM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531C00014000 | 2024-04-30 11:35AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RIVN240531C00014500 | 2024-04-29 3:39PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| RIVN240531C00015000 | 2024-04-30 1:49PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240531C00015500 | 2024-04-29 12:45PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| RIVN240531C00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RIVN240531C00017000 | 2024-04-29 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN240531C00017500 | 2024-04-29 2:42PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| RIVN240531C00018000 | 2024-04-29 12:33PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240531C00019000 | 2024-04-29 10:52AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240531C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00004000 | 2024-04-22 11:57AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN240531P00005000 | 2024-04-30 10:29AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| RIVN240531P00005500 | 2024-04-29 10:27AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240531P00006000 | 2024-04-24 12:02PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RIVN240531P00006500 | 2024-04-30 12:20PM EDT | 6.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIVN240531P00007000 | 2024-04-30 3:25PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RIVN240531P00007500 | 2024-04-30 3:22PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RIVN240531P00008000 | 2024-04-30 3:22PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| RIVN240531P00008500 | 2024-04-30 3:57PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RIVN240531P00009000 | 2024-04-30 3:55PM EDT | 9.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RIVN240531P00009500 | 2024-04-30 12:32PM EDT | 9.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN240531P00010000 | 2024-04-30 9:48AM EDT | 10.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240531P00010500 | 2024-04-30 10:30AM EDT | 10.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240531P00011000 | 2024-04-29 2:17PM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531P00011500 | 2024-04-30 12:23PM EDT | 11.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240531P00012000 | 2024-04-30 10:27AM EDT | 12.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531P00012500 | 2024-04-29 10:57AM EDT | 12.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00013500 | 2024-04-12 10:10AM EDT | 13.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN240531P00014000 | 2024-04-30 11:54AM EDT | 14.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00014500 | 2024-04-30 11:42AM EDT | 14.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240531P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240531P00016000 | 2024-04-26 9:32AM EDT | 16.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240531P00017000 | 2024-04-18 10:10AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 17.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.