Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,63-0,20 (-2,27%)
Al cierre: 04:00PM EDT
8,64 +0,01 (+0,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621C000025002024-04-17 2:11PM EDT2.506.496.106.300.00-1119181.25%
RIVN240621C000050002024-04-19 11:30AM EDT5.004.003.803.90+0.15+3.90%212,463119.53%
RIVN240621C000075002024-04-19 3:10PM EDT7.501.971.922.12-0.19-8.80%302,016104.30%
RIVN240621C000100002024-04-19 3:58PM EDT10.000.830.810.84-0.12-12.63%95310,63091.70%
RIVN240621C000125002024-04-19 3:57PM EDT12.500.350.330.35-0.05-12.50%31910,31091.41%
RIVN240621C000150002024-04-19 2:59PM EDT15.000.180.160.18-0.01-5.26%20431,57496.09%
RIVN240621C000175002024-04-19 11:30AM EDT17.500.100.100.11-0.01-9.09%1612,155102.73%
RIVN240621C000200002024-04-19 2:58PM EDT20.000.060.060.08-0.01-14.29%5720,656108.59%
RIVN240621C000225002024-04-19 3:38PM EDT22.500.060.050.080.00-6098,578118.36%
RIVN240621C000250002024-04-19 2:24PM EDT25.000.050.030.05+0.02+66.67%9213,974118.75%
RIVN240621C000275002024-04-18 1:59PM EDT27.500.050.030.040.00-503,496125.00%
RIVN240621C000300002024-04-19 2:14PM EDT30.000.020.020.06-0.02-50.00%212,522135.16%
RIVN240621C000325002024-04-18 2:02PM EDT32.500.020.010.110.00-506,290150.00%
RIVN240621C000350002024-04-19 11:04AM EDT35.000.010.010.03-0.05-83.33%1007,114135.94%
RIVN240621C000375002024-04-17 11:21AM EDT37.500.020.010.060.00-53,562150.78%
RIVN240621C000400002024-04-18 2:30PM EDT40.000.020.020.030.00-214,630150.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240621P000025002024-04-19 2:39PM EDT2.500.020.010.04+0.01+100.00%42,689150.00%
RIVN240621P000050002024-04-19 3:30PM EDT5.000.170.150.17+0.02+13.33%11019,656108.59%
RIVN240621P000075002024-04-19 3:30PM EDT7.500.750.740.76+0.03+4.17%4,2167,75092.97%
RIVN240621P000100002024-04-19 3:58PM EDT10.002.102.112.13+0.05+2.44%42836,64086.33%
RIVN240621P000125002024-04-19 11:34AM EDT12.504.054.104.20+0.08+2.02%715,84785.55%
RIVN240621P000150002024-04-19 3:12PM EDT15.006.476.406.50+0.22+3.52%930,64381.25%
RIVN240621P000175002024-04-18 2:09PM EDT17.508.708.858.950.00-7020,44382.81%
RIVN240621P000200002024-04-19 1:51PM EDT20.0011.2811.3011.50+0.18+1.62%991,00395.31%
RIVN240621P000225002024-04-17 3:30PM EDT22.5013.7013.6514.100.00-18016684.38%
RIVN240621P000250002024-04-17 3:57PM EDT25.0016.2516.1516.600.00-13293.75%
RIVN240621P000275002024-04-08 9:57AM EDT27.5017.2118.8019.100.00-19141.41%
RIVN240621P000300002024-04-19 9:30AM EDT30.0021.4020.3521.60+1.55+7.81%111180.47%
RIVN240621P000325002024-04-19 9:30AM EDT32.5023.7623.8024.10+9.18+62.96%1419157.03%
RIVN240621P000350002024-01-29 3:04PM EDT35.0019.2023.6023.900.00-100.00%
RIVN240621P000375002023-11-10 11:04AM EDT37.5021.5018.4518.850.00-100.00%
RIVN240621P000400002023-12-29 1:39PM EDT40.0017.0323.5524.150.00-110.00%