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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN250117C000025002024-04-19 2:34PM EDT2.506.415.857.00-0.39-5.74%102819126.17%
RIVN250117C000050002024-04-19 3:43PM EDT5.004.654.604.75-0.15-3.13%52896110.55%
RIVN250117C000075002024-04-19 3:53PM EDT7.503.253.153.30-0.22-6.34%261,62097.17%
RIVN250117C000100002024-04-19 3:51PM EDT10.002.262.242.31-0.13-5.44%19020,31293.12%
RIVN250117C000125002024-04-19 3:17PM EDT12.501.631.621.68-0.13-7.39%16318,01791.75%
RIVN250117C000150002024-04-19 3:49PM EDT15.001.201.181.23-0.10-7.69%2,61726,78390.48%
RIVN250117C000175002024-04-19 1:38PM EDT17.500.900.881.01-0.08-8.16%867,72791.60%
RIVN250117C000200002024-04-19 3:46PM EDT20.000.710.690.72-0.04-5.33%19731,57090.43%
RIVN250117C000225002024-04-19 2:33PM EDT22.500.560.520.57-0.03-5.08%2514,33790.14%
RIVN250117C000250002024-04-19 3:47PM EDT25.000.430.420.45-0.03-6.52%729,79990.43%
RIVN250117C000275002024-04-19 2:46PM EDT27.500.350.330.37-0.07-16.67%134,32890.53%
RIVN250117C000300002024-04-19 3:54PM EDT30.000.290.280.31-0.04-12.12%6612,34391.41%
RIVN250117C000325002024-04-18 9:30AM EDT32.500.270.220.260.00-41,93891.31%
RIVN250117C000350002024-04-19 3:41PM EDT35.000.220.180.22-0.02-8.33%15,11091.50%
RIVN250117C000375002024-04-17 3:23PM EDT37.500.200.170.190.00-267792.77%
RIVN250117C000400002024-04-19 11:00AM EDT40.000.180.150.17+0.02+12.50%49,40993.75%
RIVN250117C000425002024-04-19 3:37PM EDT42.500.150.110.15+0.01+7.14%55,93593.16%
RIVN250117C000450002024-04-19 9:30AM EDT45.000.120.050.140.00-11,72991.02%
RIVN250117C000475002024-04-18 10:00AM EDT47.500.100.050.130.00-1845,64892.58%
RIVN250117C000500002024-04-17 1:07PM EDT50.000.100.100.120.00-257,64897.46%
RIVN250117C000550002024-04-19 3:09PM EDT55.000.080.030.090.00-691,48392.97%
RIVN250117C000600002024-04-19 3:22PM EDT60.000.060.030.09-0.02-25.00%44,38396.48%
RIVN250117C000650002024-04-19 2:19PM EDT65.000.060.030.07-0.01-14.29%3,0517,07697.27%
RIVN250117C000700002024-04-18 9:56AM EDT70.000.050.020.060.00-702,22097.27%
RIVN250117C000750002024-04-19 2:40PM EDT75.000.030.030.06-0.04-57.14%1025,619101.17%
RIVN250117C000800002024-04-19 3:09PM EDT80.000.040.030.06-0.01-20.00%3817,488103.52%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN250117P000025002024-04-19 11:07AM EDT2.500.210.190.22+0.01+5.00%1716,899113.28%
RIVN250117P000050002024-04-19 3:14PM EDT5.000.860.830.88+0.06+7.50%6,72131,41399.41%
RIVN250117P000075002024-04-19 3:15PM EDT7.501.881.831.91+0.08+4.44%5797,69688.23%
RIVN250117P000100002024-04-19 3:53PM EDT10.003.353.253.40+0.05+1.52%23747,23282.23%
RIVN250117P000125002024-04-19 1:34PM EDT12.505.105.105.60+0.05+0.99%1434,34386.04%
RIVN250117P000150002024-04-19 1:16PM EDT15.007.157.107.25+0.10+1.42%53230,34475.88%
RIVN250117P000175002024-04-19 3:21PM EDT17.509.399.309.45+0.14+1.51%10512,58373.54%
RIVN250117P000200002024-04-19 2:57PM EDT20.0011.7011.6011.70+0.35+3.08%3921,37469.53%
RIVN250117P000225002024-04-18 10:50AM EDT22.5013.8013.9514.250.00-14,67472.46%
RIVN250117P000250002024-04-19 9:33AM EDT25.0016.3016.3516.50+0.15+0.93%21,88560.16%
RIVN250117P000275002024-04-18 1:25PM EDT27.5018.6018.7019.200.00-145368.16%
RIVN250117P000300002024-04-18 1:14PM EDT30.0021.1020.6022.000.00-11,342110.06%
RIVN250117P000325002024-04-03 11:44AM EDT32.5021.8523.1024.600.00-20118.95%
RIVN250117P000350002024-03-13 9:45AM EDT35.0022.9025.5526.250.00-10100.00%
RIVN250117P000375002024-03-04 10:55AM EDT37.5026.9026.6028.150.00-1250.00%
RIVN250117P000400002024-03-11 10:32AM EDT40.0026.8329.6529.850.00-100.00%
RIVN250117P000425002023-09-12 10:23AM EDT42.5019.8023.3523.600.00-1520.00%
RIVN250117P000450002024-03-01 10:32AM EDT45.0033.9133.0535.100.00-100.00%
RIVN250117P000475002024-02-29 10:59AM EDT47.5035.8036.2037.350.00-2500.00%
RIVN250117P000500002024-02-26 3:20PM EDT50.0039.3038.6039.300.00-100.00%
RIVN250117P000550002024-02-27 10:38AM EDT55.0044.3043.2044.950.00-100.00%
RIVN250117P000600002023-12-15 11:27AM EDT60.0037.0040.1543.950.00-100.00%
RIVN250117P000650002023-08-31 2:57PM EDT65.0042.0040.0541.600.00-200.00%
RIVN250117P000700002023-10-05 12:01PM EDT70.0051.1950.9553.650.00-200.00%
RIVN250117P000750002023-07-19 11:22AM EDT75.0050.2052.9055.550.00-200.00%
RIVN250117P000800002024-03-26 3:55PM EDT80.0069.4570.5572.200.00-1089.06%