Mercados españoles cerrados en 39 mins
IBEX 35
10.897,50 -203,30 (-1,83%) Euro Stoxx 50
4.942,95 -38,14 (-0,77%) Dólar/Euro
1,0702 -0,0023 (-0,21%) Petróleo Brent
87,47 -0,93 (-1,05%) Oro
2.308,50 -49,20 (-2,09%) 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 10:51AM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-04-26 12:07PM EDT | 2.50 | 7.07 | 7.05 | 9.50 | 0.00 | - | 3 | 305 | 199.61% |
| RIVN251219C00005000 | 2024-04-29 1:42PM EDT | 5.00 | 5.90 | 5.75 | 5.90 | 0.00 | - | 5 | 427 | 101.76% |
| RIVN251219C00007500 | 2024-04-29 11:50AM EDT | 7.50 | 4.72 | 4.40 | 4.75 | -0.01 | -0.21% | 1 | 317 | 91.80% |
| RIVN251219C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 3.80 | 3.65 | 3.85 | -0.05 | -1.30% | 1 | 2,262 | 89.55% |
| RIVN251219C00012500 | 2024-04-30 10:16AM EDT | 12.50 | 3.06 | 2.92 | 3.15 | -0.08 | -2.55% | 30 | 1,825 | 86.26% |
| RIVN251219C00015000 | 2024-04-29 12:36PM EDT | 15.00 | 2.64 | 2.40 | 2.62 | 0.00 | - | 4 | 4,660 | 84.62% |
| RIVN251219C00017500 | 2024-04-29 2:18PM EDT | 17.50 | 2.20 | 1.99 | 2.19 | 0.00 | - | 1 | 4,616 | 83.25% |
| RIVN251219C00020000 | 2024-04-26 3:50PM EDT | 20.00 | 1.83 | 1.75 | 1.85 | +0.07 | +3.98% | 40 | 5,359 | 83.20% |
| RIVN251219C00022500 | 2024-04-26 12:22PM EDT | 22.50 | 1.43 | 1.41 | 1.58 | 0.00 | - | 3 | 1,345 | 81.59% |
| RIVN251219C00025000 | 2024-04-30 9:34AM EDT | 25.00 | 1.33 | 1.21 | 1.34 | -0.03 | -2.21% | 44 | 3,121 | 80.86% |
| RIVN251219C00027500 | 2024-04-30 10:18AM EDT | 27.50 | 1.11 | 1.04 | 1.17 | -0.04 | -3.48% | 1 | 1,081 | 80.52% |
| RIVN251219C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 1.03 | 0.91 | 1.02 | +0.03 | +3.00% | 1 | 6,140 | 80.27% |
| RIVN251219C00032500 | 2024-04-30 10:25AM EDT | 32.50 | 0.89 | 0.79 | 0.91 | +0.04 | +4.71% | 10 | 6,554 | 80.18% |
| RIVN251219C00035000 | 2024-04-29 9:50AM EDT | 35.00 | 0.72 | 0.70 | 0.81 | 0.00 | - | 1 | 1,263 | 80.08% |
| RIVN251219C00037500 | 2024-04-25 9:36AM EDT | 37.50 | 0.59 | 0.63 | 0.73 | 0.00 | - | 6 | 1,434 | 80.27% |
| RIVN251219C00040000 | 2024-04-29 1:01PM EDT | 40.00 | 0.68 | 0.60 | 0.66 | 0.00 | - | 56 | 10,028 | 80.86% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-04-22 3:50PM EDT | 2.50 | 0.56 | 0.26 | 0.58 | 0.00 | - | 5 | 7,016 | 98.63% |
| RIVN251219P00005000 | 2024-04-25 1:19PM EDT | 5.00 | 1.45 | 1.37 | 1.44 | 0.00 | - | 9 | 15,929 | 91.70% |
| RIVN251219P00007500 | 2024-04-24 12:09PM EDT | 7.50 | 2.68 | 2.56 | 2.65 | 0.00 | - | 2 | 43,196 | 83.25% |
| RIVN251219P00010000 | 2024-04-23 12:41PM EDT | 10.00 | 4.05 | 4.00 | 4.15 | 0.00 | - | 3 | 13,694 | 77.51% |
| RIVN251219P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 5.70 | 5.65 | 5.85 | 0.00 | - | 5 | 2,411 | 72.78% |
| RIVN251219P00015000 | 2024-04-29 11:04AM EDT | 15.00 | 7.60 | 7.60 | 7.75 | 0.00 | - | 7 | 6,002 | 70.36% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 17.50 | 10.12 | 8.60 | 9.75 | 0.00 | - | 20 | 3,602 | 55.23% |
| RIVN251219P00020000 | 2024-04-24 1:36PM EDT | 20.00 | 11.90 | 11.40 | 11.85 | 0.00 | - | 80 | 3,136 | 59.72% |
| RIVN251219P00022500 | 2024-04-15 10:01AM EDT | 22.50 | 14.75 | 12.40 | 14.10 | 0.00 | - | 2 | 904 | 63.92% |
| RIVN251219P00025000 | 2024-04-15 11:14AM EDT | 25.00 | 16.95 | 15.15 | 16.35 | 0.00 | - | 1 | 1,754 | 60.69% |
| RIVN251219P00027500 | 2024-04-18 9:57AM EDT | 27.50 | 19.20 | 18.55 | 18.70 | 0.00 | - | 1 | 193 | 55.96% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 20.20 | 21.75 | 0.00 | - | 6 | 881 | 51.17% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 0.00% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 25.65 | 27.20 | 0.00 | - | 3 | 391 | 75.20% |
| RIVN251219P00037500 | 2024-04-16 9:40AM EDT | 37.50 | 29.06 | 27.95 | 29.50 | 0.00 | - | 61 | 68 | 70.51% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.