Mercados españoles cerrados
S&P 500
5.068,56 -47,61 (-0,93%) Nasdaq
15.803,04 -180,05 (-1,13%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,82 -0,58 (-0,66%) 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 01:11PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-04-29 9:38AM EDT | 2.50 | 7.63 | 6.95 | 7.20 | 0.00 | - | 2 | 651 | 104.69% |
| RIVN260116C00005000 | 2024-04-30 10:35AM EDT | 5.00 | 5.95 | 5.55 | 5.80 | +0.30 | +5.31% | 2 | 632 | 97.66% |
| RIVN260116C00007500 | 2024-04-26 3:37PM EDT | 7.50 | 4.58 | 4.50 | 4.70 | 0.00 | - | 6 | 1,619 | 93.02% |
| RIVN260116C00010000 | 2024-04-30 12:06PM EDT | 10.00 | 3.70 | 3.70 | 3.80 | -0.25 | -6.33% | 41 | 9,192 | 89.50% |
| RIVN260116C00012500 | 2024-04-30 12:45PM EDT | 12.50 | 3.10 | 3.05 | 3.15 | -0.10 | -3.13% | 27 | 3,446 | 87.33% |
| RIVN260116C00015000 | 2024-04-30 12:24PM EDT | 15.00 | 2.60 | 2.53 | 2.61 | -0.17 | -6.14% | 1,009 | 18,172 | 85.35% |
| RIVN260116C00017500 | 2024-04-30 11:20AM EDT | 17.50 | 2.14 | 2.05 | 2.20 | -0.08 | -3.60% | 1 | 3,146 | 83.30% |
| RIVN260116C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 1.85 | 1.82 | 1.85 | -0.09 | -4.64% | 21 | 12,486 | 83.15% |
| RIVN260116C00022500 | 2024-04-30 10:31AM EDT | 22.50 | 1.60 | 1.50 | 1.59 | -0.05 | -3.03% | 1 | 2,594 | 81.84% |
| RIVN260116C00025000 | 2024-04-30 12:37PM EDT | 25.00 | 1.34 | 1.30 | 1.37 | -0.11 | -7.59% | 1 | 3,477 | 81.35% |
| RIVN260116C00027500 | 2024-04-26 3:49PM EDT | 27.50 | 1.20 | 1.06 | 1.20 | 0.00 | - | 4 | 1,036 | 80.18% |
| RIVN260116C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 1.06 | 0.96 | 1.05 | +0.01 | +0.95% | 13 | 7,832 | 80.32% |
| RIVN260116C00032500 | 2024-04-29 12:07PM EDT | 32.50 | 1.01 | 0.85 | 0.93 | 0.00 | - | 4 | 1,306 | 80.18% |
| RIVN260116C00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.80 | 0.74 | 0.83 | +0.01 | +1.27% | 2 | 7,840 | 79.88% |
| RIVN260116C00037500 | 2024-04-29 10:12AM EDT | 37.50 | 0.65 | 0.67 | 0.75 | 0.00 | - | 1 | 363 | 80.08% |
| RIVN260116C00040000 | 2024-04-30 11:54AM EDT | 40.00 | 0.66 | 0.66 | 0.69 | -0.04 | -5.71% | 9 | 9,136 | 81.15% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-04-29 10:20AM EDT | 2.50 | 0.50 | 0.37 | 0.60 | 0.00 | - | 402 | 14,401 | 101.17% |
| RIVN260116P00005000 | 2024-04-29 9:30AM EDT | 5.00 | 1.45 | 1.43 | 1.49 | +0.03 | +2.11% | 30 | 69,838 | 91.11% |
| RIVN260116P00007500 | 2024-04-29 3:01PM EDT | 7.50 | 2.58 | 2.63 | 2.72 | 0.00 | - | 3 | 29,300 | 82.52% |
| RIVN260116P00010000 | 2024-04-30 9:54AM EDT | 10.00 | 4.15 | 4.05 | 4.25 | -0.11 | -2.58% | 1 | 57,996 | 76.54% |
| RIVN260116P00012500 | 2024-04-30 10:39AM EDT | 12.50 | 5.80 | 5.80 | 5.95 | -0.20 | -3.33% | 3 | 68,300 | 72.66% |
| RIVN260116P00015000 | 2024-04-29 2:51PM EDT | 15.00 | 7.60 | 7.70 | 7.85 | 0.00 | - | 1 | 27,025 | 69.51% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 17.50 | 10.09 | 9.15 | 10.15 | 0.00 | - | 61 | 5,480 | 63.18% |
| RIVN260116P00020000 | 2024-04-25 2:34PM EDT | 20.00 | 12.30 | 11.85 | 12.00 | 0.00 | - | 4 | 7,129 | 63.72% |
| RIVN260116P00022500 | 2024-04-15 12:22PM EDT | 22.50 | 14.55 | 14.05 | 14.25 | 0.00 | - | 100 | 2,899 | 61.38% |
| RIVN260116P00025000 | 2024-04-23 10:23AM EDT | 25.00 | 16.74 | 16.35 | 16.55 | 0.00 | - | 5 | 229 | 59.38% |
| RIVN260116P00027500 | 2024-04-15 1:31PM EDT | 27.50 | 19.41 | 18.60 | 18.85 | 0.00 | - | 4 | 159 | 54.39% |
| RIVN260116P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 21.30 | 21.10 | 21.25 | 0.00 | - | 6 | 177 | 54.98% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 23.55 | 23.65 | 0.00 | - | 2 | 41 | 53.32% |
| RIVN260116P00035000 | 2024-04-24 10:21AM EDT | 35.00 | 26.00 | 25.60 | 26.45 | 0.00 | - | 2 | 142 | 71.09% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 28.00 | 30.10 | 0.00 | - | 3 | 37 | 76.71% |
| RIVN260116P00040000 | 2024-04-19 1:33PM EDT | 40.00 | 31.30 | 30.25 | 33.15 | 0.00 | - | 10 | 0 | 83.45% |
© 2024 Yahoo. Todos los derechos reservados.