Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,14 -0,57 (-0,67%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.091,09 -680,89 (-1,12%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00005000 | 2024-06-20 11:11AM EDT | 5.00 | 5.55 | 4.15 | 6.55 | 0.00 | - | 14 | 16 | 257.81% |
| RIVN240628C00005500 | 2024-06-13 12:30PM EDT | 5.50 | 5.85 | 4.65 | 6.05 | 0.00 | - | 1 | 1 | 479.69% |
| RIVN240628C00006500 | 2024-06-12 9:42AM EDT | 6.50 | 5.89 | 2.93 | 5.05 | 0.00 | - | 6 | 5 | 257.81% |
| RIVN240628C00007500 | 2024-06-21 12:00PM EDT | 7.50 | 2.89 | 2.46 | 3.50 | +0.03 | +1.05% | 30 | 22 | 190.63% |
| RIVN240628C00008000 | 2024-06-21 3:59PM EDT | 8.00 | 2.37 | 2.16 | 2.44 | -0.06 | -2.47% | 10 | 17 | 147.66% |
| RIVN240628C00008500 | 2024-06-21 3:49PM EDT | 8.50 | 1.78 | 1.83 | 1.93 | -0.24 | -11.88% | 21 | 24 | 99.22% |
| RIVN240628C00009000 | 2024-06-21 3:24PM EDT | 9.00 | 1.32 | 1.32 | 1.43 | -0.13 | -8.97% | 113 | 428 | 74.22% |
| RIVN240628C00009500 | 2024-06-21 3:59PM EDT | 9.50 | 0.99 | 0.97 | 1.17 | -0.04 | -3.88% | 1,032 | 785 | 97.27% |
| RIVN240628C00010000 | 2024-06-21 3:51PM EDT | 10.00 | 0.61 | 0.63 | 0.80 | -0.12 | -16.44% | 2,418 | 3,523 | 90.04% |
| RIVN240628C00010500 | 2024-06-21 3:59PM EDT | 10.50 | 0.40 | 0.37 | 0.40 | -0.06 | -13.33% | 2,339 | 5,866 | 76.56% |
| RIVN240628C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.23 | 0.22 | 0.23 | -0.07 | -25.00% | 11,906 | 6,627 | 78.13% |
| RIVN240628C00011500 | 2024-06-21 3:54PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 11,341 | 11,456 | 79.69% |
| RIVN240628C00012000 | 2024-06-21 3:53PM EDT | 12.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 2,179 | 8,504 | 83.59% |
| RIVN240628C00012500 | 2024-06-21 3:58PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.02 | -28.57% | 821 | 8,637 | 91.41% |
| RIVN240628C00013000 | 2024-06-21 3:41PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 270 | 7,252 | 95.31% |
| RIVN240628C00013500 | 2024-06-21 3:57PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 235 | 1,679 | 100.00% |
| RIVN240628C00014000 | 2024-06-21 2:24PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 445 | 2,869 | 110.94% |
| RIVN240628C00014500 | 2024-06-21 12:06PM EDT | 14.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 520 | 125.00% |
| RIVN240628C00015000 | 2024-06-21 3:25PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 52 | 8,034 | 121.88% |
| RIVN240628C00015500 | 2024-06-21 1:23PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 232 | 74 | 112.50% |
| RIVN240628C00016000 | 2024-06-20 10:36AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 107 | 511 | 137.50% |
| RIVN240628C00016500 | 2024-06-21 12:50PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 75 | 146.88% |
| RIVN240628C00017000 | 2024-06-20 11:24AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 320 | 153.13% |
| RIVN240628C00017500 | 2024-06-20 10:41AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 193.75% |
| RIVN240628C00018000 | 2024-06-18 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 181.25% |
| RIVN240628C00020000 | 2024-06-18 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 727 | 193.75% |
| RIVN240628C00021000 | 2024-06-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 193.75% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 27 | 282.81% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 281 | 331 | 243.75% |
| RIVN240628P00006000 | 2024-06-20 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 250 | 587 | 178.13% |
| RIVN240628P00006500 | 2024-06-20 10:22AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 576 | 642 | 143.75% |
| RIVN240628P00007000 | 2024-06-21 3:45PM EDT | 7.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 545 | 589 | 165.63% |
| RIVN240628P00007500 | 2024-06-21 2:23PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 134 | 337 | 117.19% |
| RIVN240628P00008000 | 2024-06-21 2:44PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 162 | 469 | 101.56% |
| RIVN240628P00008500 | 2024-06-21 3:59PM EDT | 8.50 | 0.04 | 0.02 | 0.12 | 0.00 | - | 83 | 1,386 | 103.13% |
| RIVN240628P00009000 | 2024-06-21 3:58PM EDT | 9.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 394 | 2,017 | 78.13% |
| RIVN240628P00009500 | 2024-06-21 3:59PM EDT | 9.50 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 1,006 | 2,192 | 75.00% |
| RIVN240628P00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.32 | 0.29 | 0.32 | -0.03 | -8.57% | 1,971 | 13,012 | 74.61% |
| RIVN240628P00010500 | 2024-06-21 3:58PM EDT | 10.50 | 0.55 | 0.53 | 0.56 | -0.05 | -8.33% | 990 | 3,800 | 73.05% |
| RIVN240628P00011000 | 2024-06-21 3:52PM EDT | 11.00 | 0.92 | 0.86 | 1.10 | -0.01 | -1.08% | 878 | 7,050 | 91.80% |
| RIVN240628P00011500 | 2024-06-21 3:47PM EDT | 11.50 | 1.30 | 1.26 | 1.33 | 0.00 | - | 2,051 | 2,030 | 77.34% |
| RIVN240628P00012000 | 2024-06-21 3:57PM EDT | 12.00 | 1.75 | 1.71 | 1.93 | +0.15 | +9.37% | 57 | 720 | 101.95% |
| RIVN240628P00012500 | 2024-06-21 2:19PM EDT | 12.50 | 2.25 | 2.13 | 2.41 | +0.07 | +3.21% | 21 | 148 | 104.30% |
| RIVN240628P00013000 | 2024-06-18 11:34AM EDT | 13.00 | 2.07 | 2.52 | 2.92 | 0.00 | - | 1 | 372 | 98.44% |
| RIVN240628P00013500 | 2024-06-17 10:40AM EDT | 13.50 | 2.73 | 2.82 | 4.25 | 0.00 | - | 5 | 33 | 202.34% |
| RIVN240628P00014000 | 2024-06-21 11:13AM EDT | 14.00 | 3.67 | 2.92 | 3.90 | +0.52 | +16.51% | 1 | 34 | 185.16% |
| RIVN240628P00014500 | 2024-06-20 11:18AM EDT | 14.50 | 4.02 | 4.10 | 5.35 | 0.00 | - | 1 | 34 | 273.05% |
| RIVN240628P00015000 | 2024-06-20 11:59AM EDT | 15.00 | 4.60 | 4.40 | 5.85 | 0.00 | - | 9 | 70 | 266.41% |
| RIVN240628P00016000 | 2024-06-21 10:56AM EDT | 16.00 | 5.65 | 5.60 | 7.80 | +0.05 | +0.89% | 1 | 20 | 405.47% |
| RIVN240628P00017000 | 2024-06-11 9:56AM EDT | 17.00 | 5.45 | 5.60 | 6.90 | 0.00 | - | - | 1 | 256.64% |
© 2024 Yahoo. Todos los derechos reservados.