Mercados españoles cerrados
S&P 500
5.065,74 -50,43 (-0,99%) Nasdaq
15.790,31 -192,78 (-1,21%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0681 -0,0044 (-0,41%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.368,64 -2.310,95 (-3,94%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-04-26 1:42PM EDT | 2.50 | 6.60 | 6.55 | 6.70 | 0.00 | - | 1 | 90 | 122.66% |
| RIVN241018C00005000 | 2024-04-29 12:00PM EDT | 5.00 | 4.80 | 4.55 | 4.65 | 0.00 | - | 3 | 517 | 108.01% |
| RIVN241018C00007500 | 2024-04-30 12:58PM EDT | 7.50 | 2.97 | 2.95 | 3.00 | -0.03 | -1.00% | 2 | 459 | 96.09% |
| RIVN241018C00010000 | 2024-04-30 1:19PM EDT | 10.00 | 1.86 | 1.84 | 1.88 | -0.18 | -8.82% | 162 | 4,062 | 90.48% |
| RIVN241018C00012500 | 2024-04-30 2:42PM EDT | 12.50 | 1.20 | 1.17 | 1.21 | -0.08 | -6.25% | 87 | 2,948 | 89.11% |
| RIVN241018C00015000 | 2024-04-30 9:35AM EDT | 15.00 | 0.81 | 0.75 | 0.79 | -0.05 | -5.81% | 192 | 5,397 | 88.33% |
| RIVN241018C00017500 | 2024-04-30 12:55PM EDT | 17.50 | 0.52 | 0.52 | 0.54 | -0.04 | -7.14% | 6 | 1,204 | 89.16% |
| RIVN241018C00020000 | 2024-04-30 1:17PM EDT | 20.00 | 0.36 | 0.35 | 0.38 | -0.07 | -16.28% | 8 | 2,530 | 89.36% |
| RIVN241018C00022500 | 2024-04-29 3:50PM EDT | 22.50 | 0.30 | 0.25 | 0.29 | 0.00 | - | 2 | 994 | 90.72% |
| RIVN241018C00025000 | 2024-04-30 2:11PM EDT | 25.00 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 4 | 1,872 | 92.38% |
| RIVN241018C00027500 | 2024-04-30 12:19PM EDT | 27.50 | 0.18 | 0.12 | 0.17 | +0.02 | +12.50% | 1 | 1,229 | 91.41% |
| RIVN241018C00030000 | 2024-04-30 12:22PM EDT | 30.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 28 | 1,106 | 91.41% |
| RIVN241018C00032500 | 2024-04-29 10:05AM EDT | 32.50 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 100 | 960 | 94.14% |
| RIVN241018C00035000 | 2024-04-29 2:34PM EDT | 35.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 100 | 3,184 | 90.63% |
| RIVN241018C00037500 | 2024-04-29 9:37AM EDT | 37.50 | 0.04 | 0.05 | 0.21 | -0.03 | -42.86% | 100 | 1,316 | 107.42% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-04-30 9:36AM EDT | 2.50 | 0.10 | 0.01 | 0.11 | 0.00 | - | 190 | 1,196 | 109.38% |
| RIVN241018P00005000 | 2024-04-30 11:39AM EDT | 5.00 | 0.48 | 0.48 | 0.50 | +0.01 | +2.13% | 60 | 33,143 | 100.78% |
| RIVN241018P00007500 | 2024-04-30 12:07PM EDT | 7.50 | 1.31 | 1.29 | 1.33 | +0.05 | +3.97% | 86 | 25,601 | 89.06% |
| RIVN241018P00010000 | 2024-04-30 12:54PM EDT | 10.00 | 2.65 | 2.62 | 2.66 | +0.15 | +6.00% | 17 | 31,184 | 82.32% |
| RIVN241018P00012500 | 2024-04-29 2:30PM EDT | 12.50 | 4.30 | 4.40 | 4.50 | 0.00 | - | 36 | 4,027 | 79.88% |
| RIVN241018P00015000 | 2024-04-26 10:35AM EDT | 15.00 | 6.58 | 6.45 | 6.55 | 0.00 | - | 2 | 10,182 | 76.07% |
| RIVN241018P00017500 | 2024-04-25 3:14PM EDT | 17.50 | 9.16 | 8.70 | 8.80 | 0.00 | - | 4 | 3,858 | 73.24% |
| RIVN241018P00020000 | 2024-04-25 11:06AM EDT | 20.00 | 11.53 | 11.05 | 11.20 | 0.00 | - | 6 | 247 | 71.88% |
| RIVN241018P00022500 | 2024-04-18 3:53PM EDT | 22.50 | 13.70 | 13.50 | 13.60 | 0.00 | - | 8 | 299 | 69.53% |
| RIVN241018P00025000 | 2024-04-25 3:38PM EDT | 25.00 | 16.49 | 15.95 | 16.10 | 0.00 | - | 37 | 69 | 70.70% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 111.52% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 20.95 | 21.05 | 0.00 | - | 560 | 156 | 72.66% |
| RIVN241018P00032500 | 2024-03-12 9:52AM EDT | 32.50 | 20.40 | 23.05 | 23.10 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.