Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.473,25 +1.424,36 (+2,37%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607C00003000 | 2024-05-14 9:30AM EDT | 3.00 | 8.55 | 7.20 | 8.50 | 0.00 | - | 1 | 14 | 446.09% |
| RIVN240607C00004000 | 2024-05-03 9:30AM EDT | 4.00 | 6.25 | 6.40 | 7.55 | 0.00 | - | 1 | 1 | 390.63% |
| RIVN240607C00005500 | 2024-05-07 9:38AM EDT | 5.50 | 5.05 | 4.70 | 6.90 | 0.00 | - | - | 2 | 348.44% |
| RIVN240607C00006500 | 2024-05-14 11:21AM EDT | 6.50 | 5.25 | 3.40 | 4.75 | 0.00 | - | 2 | 3 | 129.69% |
| RIVN240607C00007000 | 2024-05-14 9:46AM EDT | 7.00 | 4.60 | 2.50 | 5.25 | 0.00 | - | 10 | 10 | 182.23% |
| RIVN240607C00007500 | 2024-05-15 12:33PM EDT | 7.50 | 2.84 | 1.97 | 4.80 | 0.00 | - | 5 | 18 | 161.72% |
| RIVN240607C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 2.41 | 2.49 | 3.15 | +0.03 | +1.26% | 17 | 70 | 130.47% |
| RIVN240607C00008500 | 2024-05-16 3:42PM EDT | 8.50 | 1.81 | 1.99 | 2.62 | 0.00 | - | 10 | 38 | 108.59% |
| RIVN240607C00009000 | 2024-05-17 9:45AM EDT | 9.00 | 1.47 | 1.25 | 1.84 | -0.09 | -5.77% | 30 | 456 | 94.34% |
| RIVN240607C00009500 | 2024-05-17 10:12AM EDT | 9.50 | 1.09 | 1.25 | 1.37 | -0.03 | -2.68% | 18 | 258 | 71.48% |
| RIVN240607C00010000 | 2024-05-17 11:12AM EDT | 10.00 | 0.90 | 0.95 | 1.29 | +0.14 | +18.42% | 61 | 934 | 84.57% |
| RIVN240607C00010500 | 2024-05-17 3:46PM EDT | 10.50 | 0.66 | 0.69 | 1.23 | +0.07 | +11.86% | 153 | 1,623 | 93.55% |
| RIVN240607C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.53 | 0.50 | 0.54 | +0.12 | +29.27% | 186 | 1,012 | 70.70% |
| RIVN240607C00011500 | 2024-05-17 3:55PM EDT | 11.50 | 0.38 | 0.35 | 0.38 | +0.09 | +31.03% | 78 | 818 | 70.90% |
| RIVN240607C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 90 | 1,568 | 73.05% |
| RIVN240607C00012500 | 2024-05-17 3:55PM EDT | 12.50 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 43 | 2,896 | 73.83% |
| RIVN240607C00013000 | 2024-05-17 3:56PM EDT | 13.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 130 | 1,541 | 76.56% |
| RIVN240607C00013500 | 2024-05-16 3:30PM EDT | 13.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 113 | 319 | 76.95% |
| RIVN240607C00014000 | 2024-05-17 3:07PM EDT | 14.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 228 | 78.91% |
| RIVN240607C00014500 | 2024-05-17 9:50AM EDT | 14.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 7 | 80 | 82.81% |
| RIVN240607C00015000 | 2024-05-17 10:13AM EDT | 15.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 2 | 558 | 85.94% |
| RIVN240607C00016000 | 2024-05-14 12:10PM EDT | 16.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 456 | 758 | 96.09% |
| RIVN240607C00017000 | 2024-05-17 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 547 | 99.22% |
| RIVN240607C00020000 | 2024-05-17 11:21AM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 218 | 154.69% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607P00004000 | 2024-05-03 12:19PM EDT | 4.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 15 | 15 | 366.41% |
| RIVN240607P00005000 | 2024-05-14 2:46PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 234 | 148.44% |
| RIVN240607P00005500 | 2024-05-10 3:56PM EDT | 5.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 94 | 131.25% |
| RIVN240607P00006000 | 2024-05-16 10:00AM EDT | 6.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 326 | 115.63% |
| RIVN240607P00006500 | 2024-05-17 10:10AM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 2,559 | 100.00% |
| RIVN240607P00007000 | 2024-05-17 10:22AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 52 | 381 | 90.63% |
| RIVN240607P00007500 | 2024-05-16 2:15PM EDT | 7.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 1 | 1,815 | 84.38% |
| RIVN240607P00008000 | 2024-05-17 11:02AM EDT | 8.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 50 | 660 | 77.34% |
| RIVN240607P00008500 | 2024-05-17 11:26AM EDT | 8.50 | 0.13 | 0.09 | 0.12 | -0.02 | -13.33% | 2 | 1,493 | 74.22% |
| RIVN240607P00009000 | 2024-05-17 3:51PM EDT | 9.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 367 | 788 | 71.09% |
| RIVN240607P00009500 | 2024-05-17 3:49PM EDT | 9.50 | 0.30 | 0.27 | 0.30 | -0.14 | -31.82% | 43 | 3,031 | 68.56% |
| RIVN240607P00010000 | 2024-05-17 3:37PM EDT | 10.00 | 0.46 | 0.44 | 0.47 | -0.17 | -26.98% | 5,053 | 932 | 67.38% |
| RIVN240607P00010500 | 2024-05-17 1:25PM EDT | 10.50 | 0.70 | 0.52 | 0.73 | -0.19 | -21.35% | 69 | 550 | 60.74% |
| RIVN240607P00011000 | 2024-05-17 3:41PM EDT | 11.00 | 1.05 | 0.58 | 1.03 | -0.16 | -13.22% | 88 | 146 | 71.68% |
| RIVN240607P00011500 | 2024-05-15 12:47PM EDT | 11.50 | 1.45 | 1.27 | 1.58 | -0.20 | -12.12% | 14 | 267 | 77.34% |
| RIVN240607P00012000 | 2024-05-17 2:58PM EDT | 12.00 | 1.84 | 1.70 | 1.95 | -0.02 | -1.08% | 3 | 114 | 80.08% |
| RIVN240607P00012500 | 2024-05-17 10:11AM EDT | 12.50 | 2.50 | 1.42 | 2.28 | +0.84 | +50.60% | 1 | 23 | 86.33% |
| RIVN240607P00013000 | 2024-05-10 10:35AM EDT | 13.00 | 3.15 | 2.00 | 2.69 | 0.00 | - | 2 | 27 | 84.38% |
| RIVN240607P00013500 | 2024-05-17 11:18AM EDT | 13.50 | 3.20 | 2.60 | 3.65 | +0.90 | +39.13% | 3 | 2 | 82.81% |
| RIVN240607P00014000 | 2024-05-16 9:40AM EDT | 14.00 | 4.15 | 2.24 | 3.65 | 0.00 | - | 1 | 6 | 95.31% |
| RIVN240607P00014500 | 2024-05-03 11:12AM EDT | 14.50 | 4.70 | 3.50 | 4.80 | 0.00 | - | 3 | 3 | 103.13% |
| RIVN240607P00015000 | 2024-05-10 9:42AM EDT | 15.00 | 4.76 | 4.45 | 4.60 | 0.00 | - | 1 | 8 | 75.78% |
| RIVN240607P00016000 | 2024-05-02 12:32PM EDT | 16.00 | 6.65 | 4.55 | 5.70 | 0.00 | - | 2 | 14 | 133.98% |
© 2024 Yahoo. Todos los derechos reservados.