Mercados españoles cerrados
S&P 500
5.083,80 -32,37 (-0,63%) Nasdaq
15.864,69 -118,40 (-0,74%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0695 -0,0030 (-0,28%) Petróleo Brent
87,83 -0,57 (-0,64%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:30AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-04-29 3:36PM EDT | 2.50 | 6.80 | 6.40 | 6.70 | 0.00 | - | 3 | 25 | 96.88% |
| RIVN240816C00005000 | 2024-04-29 1:03PM EDT | 5.00 | 4.69 | 4.40 | 4.50 | 0.00 | - | 1 | 60 | 117.77% |
| RIVN240816C00007500 | 2024-04-30 11:03AM EDT | 7.50 | 2.71 | 2.63 | 2.68 | -0.14 | -4.91% | 5 | 905 | 100.10% |
| RIVN240816C00010000 | 2024-04-30 10:18AM EDT | 10.00 | 1.55 | 1.48 | 1.52 | -0.13 | -7.74% | 13 | 5,550 | 94.63% |
| RIVN240816C00012500 | 2024-04-30 9:37AM EDT | 12.50 | 0.86 | 0.83 | 0.84 | -0.10 | -10.42% | 12 | 22,197 | 92.58% |
| RIVN240816C00015000 | 2024-04-30 10:40AM EDT | 15.00 | 0.51 | 0.49 | 0.51 | -0.03 | -5.56% | 25 | 3,523 | 93.85% |
| RIVN240816C00017500 | 2024-04-29 10:59AM EDT | 17.50 | 0.30 | 0.30 | 0.33 | -0.01 | -3.23% | 11 | 2,667 | 95.51% |
| RIVN240816C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 29 | 10,598 | 95.90% |
| RIVN240816C00022500 | 2024-04-29 2:50PM EDT | 22.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 13 | 521 | 98.63% |
| RIVN240816C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 1 | 1,293 | 102.93% |
| RIVN240816C00027500 | 2024-04-30 10:20AM EDT | 27.50 | 0.08 | 0.06 | 0.12 | 0.00 | - | 76 | 742 | 105.47% |
| RIVN240816C00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.05 | 0.04 | 0.16 | -0.01 | -16.67% | 186 | 5,206 | 113.67% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-04-30 10:25AM EDT | 2.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 506 | 125.00% |
| RIVN240816P00005000 | 2024-04-29 2:49PM EDT | 5.00 | 0.29 | 0.29 | 0.31 | +0.03 | +11.54% | 1 | 688 | 105.66% |
| RIVN240816P00007500 | 2024-04-30 10:49AM EDT | 7.50 | 0.97 | 0.99 | 1.00 | +0.02 | +2.11% | 2 | 12,052 | 92.97% |
| RIVN240816P00010000 | 2024-04-30 10:51AM EDT | 10.00 | 2.25 | 2.26 | 2.29 | +0.08 | +3.69% | 18 | 5,213 | 85.45% |
| RIVN240816P00012500 | 2024-04-29 9:51AM EDT | 12.50 | 3.90 | 4.05 | 4.15 | 0.00 | - | 5 | 10,196 | 81.93% |
| RIVN240816P00015000 | 2024-04-30 10:52AM EDT | 15.00 | 6.20 | 6.25 | 6.35 | +0.10 | +1.64% | 48 | 1,386 | 82.91% |
| RIVN240816P00017500 | 2024-04-19 10:28AM EDT | 17.50 | 8.85 | 8.55 | 8.60 | 0.00 | - | 10 | 222 | 75.59% |
| RIVN240816P00020000 | 2024-04-23 11:34AM EDT | 20.00 | 10.95 | 10.95 | 11.10 | 0.00 | - | 3 | 561 | 78.13% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 13.40 | 13.55 | 0.00 | - | 10 | 11 | 71.88% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 0.00% |
| RIVN240816P00027500 | 2024-03-12 9:49AM EDT | 27.50 | 15.60 | 18.00 | 18.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.