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 comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN260116C000025002024-04-19 2:53PM EDT2.506.856.607.00-0.21-2.97%2638112.89%
RIVN260116C000050002024-04-19 1:50PM EDT5.005.605.505.65-0.15-2.61%11672107.03%
RIVN260116C000075002024-04-19 3:29PM EDT7.504.454.304.55-0.25-5.32%201,63196.48%
RIVN260116C000100002024-04-19 3:32PM EDT10.003.643.603.70-0.31-7.85%2369,25593.36%
RIVN260116C000125002024-04-19 2:57PM EDT12.502.942.953.05-0.21-6.67%333,36890.09%
RIVN260116C000150002024-04-19 3:23PM EDT15.002.552.452.57-0.09-3.41%5217,74988.23%
RIVN260116C000175002024-04-19 9:57AM EDT17.502.042.032.19-0.27-11.69%252,54486.62%
RIVN260116C000200002024-04-19 3:52PM EDT20.001.861.791.88-0.03-1.59%10512,54286.38%
RIVN260116C000225002024-04-19 2:14PM EDT22.501.611.571.63-0.09-5.29%62,59585.99%
RIVN260116C000250002024-04-19 2:19PM EDT25.001.401.302.000.00-233,44691.36%
RIVN260116C000275002024-04-19 1:04PM EDT27.501.251.101.26-0.05-3.85%21,04883.89%
RIVN260116C000300002024-04-19 3:06PM EDT30.001.071.051.12-0.06-5.31%387,74284.67%
RIVN260116C000325002024-04-19 12:13PM EDT32.500.960.871.01-0.06-5.88%11,31483.69%
RIVN260116C000350002024-04-19 2:42PM EDT35.000.870.800.94-0.03-3.33%47,81084.38%
RIVN260116C000375002024-04-18 9:43AM EDT37.500.860.700.830.00-135483.64%
RIVN260116C000400002024-04-19 3:38PM EDT40.000.710.660.76-0.05-6.58%359,21784.13%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN260116P000025002024-04-19 2:04PM EDT2.500.550.550.59+0.01+1.85%2714,170105.27%
RIVN260116P000050002024-04-19 3:30PM EDT5.001.521.491.56-0.01-0.65%4969,81990.63%
RIVN260116P000075002024-04-19 12:49PM EDT7.502.772.722.85+0.02+0.73%3529,29982.08%
RIVN260116P000100002024-04-19 3:48PM EDT10.004.354.304.400.00-25358,02877.20%
RIVN260116P000125002024-04-19 12:51PM EDT12.506.076.006.15-0.03-0.49%568,31172.31%
RIVN260116P000150002024-04-17 10:35AM EDT15.008.017.908.100.00-1027,01868.90%
RIVN260116P000175002024-04-19 1:50PM EDT17.5010.099.6010.45+0.20+2.02%615,54165.14%
RIVN260116P000200002024-04-19 2:55PM EDT20.0012.2512.1012.35-0.07-0.57%247,13563.33%
RIVN260116P000225002024-04-15 12:22PM EDT22.5014.5514.3514.550.00-1002,89960.21%
RIVN260116P000250002024-04-15 11:14AM EDT25.0016.9514.6519.000.00-122960.01%
RIVN260116P000275002024-04-15 1:31PM EDT27.5019.4118.9519.200.00-415953.03%
RIVN260116P000300002024-04-15 2:13PM EDT30.0021.5021.4021.600.00-1317151.37%
RIVN260116P000325002024-04-03 10:16AM EDT32.5022.0023.8525.000.00-24172.46%
RIVN260116P000350002024-04-18 2:56PM EDT35.0026.3024.0027.000.00-457777.39%
RIVN260116P000375002024-04-18 9:37AM EDT37.5029.0026.7031.500.00-34963.97%
RIVN260116P000400002024-04-19 1:33PM EDT40.0031.3029.1034.00+0.05+0.16%10063.09%