Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,03+1,27 (+7,58%)
Al cierre: 04:00PM EST
17,99 -0,04 (-0,22%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN231208C000025002023-11-15 10:58AM EST2.5015.2015.3515.650.00-12896.88%
RIVN231208C000050002023-11-29 10:54AM EST5.0012.8212.9513.200.00-58493.75%
RIVN231208C000075002023-11-13 12:02PM EST7.508.7710.4510.750.00-118371.88%
RIVN231208C000100002023-11-30 3:50PM EST10.007.007.858.15+0.25+3.70%111290.63%
RIVN231208C000110002023-11-29 10:25AM EST11.006.806.957.250.00-1012224.22%
RIVN231208C000115002023-11-14 9:38AM EST11.505.456.456.650.00-16167.19%
RIVN231208C000120002023-12-01 11:10AM EST12.005.405.906.30+0.25+4.85%513189.84%
RIVN231208C000125002023-11-29 9:45AM EST12.505.665.455.700.00-11159.38%
RIVN231208C000130002023-11-28 2:07PM EST13.004.154.905.350.00-514168.75%
RIVN231208C000135002023-11-29 9:37AM EST13.504.604.454.650.00-310114.06%
RIVN231208C000140002023-12-01 12:05PM EST14.003.603.954.25+0.75+26.32%576128.13%
RIVN231208C000145002023-12-01 11:24AM EST14.503.503.453.95+1.00+40.00%1386142.97%
RIVN231208C000150002023-12-01 2:46PM EST15.002.863.053.15+0.97+51.32%12740299.22%
RIVN231208C000155002023-12-01 2:42PM EST15.502.452.542.67+0.95+63.33%5726486.72%
RIVN231208C000160002023-12-01 3:59PM EST16.002.152.102.24+1.00+86.96%44174887.50%
RIVN231208C000165002023-12-01 3:52PM EST16.501.701.681.72+0.89+109.88%8373,02376.76%
RIVN231208C000170002023-12-01 3:59PM EST17.001.291.281.40+0.75+138.89%2,4628,25979.30%
RIVN231208C000175002023-12-01 3:59PM EST17.500.950.950.97+0.58+156.76%6,2096,00972.85%
RIVN231208C000180002023-12-01 3:59PM EST18.000.690.680.69+0.45+187.50%8,1497,40772.66%
RIVN231208C000185002023-12-01 3:59PM EST18.500.480.460.48+0.29+152.63%5,7821,78572.66%
RIVN231208C000190002023-12-01 3:59PM EST19.000.310.310.33+0.21+210.00%3,0593,08574.02%
RIVN231208C000195002023-12-01 3:58PM EST19.500.220.210.22+0.14+175.00%76967475.59%
RIVN231208C000200002023-12-01 3:59PM EST20.000.140.140.15+0.09+180.00%1,3052,48577.73%
RIVN231208C000205002023-12-01 3:59PM EST20.500.100.090.10+0.04+66.67%63474078.91%
RIVN231208C000210002023-12-01 3:46PM EST21.000.060.060.07+0.03+100.00%34271281.25%
RIVN231208C000215002023-12-01 3:37PM EST21.500.050.040.05+0.03+150.00%22516383.59%
RIVN231208C000220002023-12-01 3:54PM EST22.000.040.030.04+0.02+100.00%2682087.50%
RIVN231208C000225002023-12-01 3:53PM EST22.500.020.010.03+0.01+100.00%2831,03387.50%
RIVN231208C000230002023-12-01 3:49PM EST23.000.020.020.030.00-238397.66%
RIVN231208C000240002023-11-29 2:28PM EST24.000.010.000.050.00-51146110.94%
RIVN231208C000250002023-11-28 10:59AM EST25.000.020.000.050.00-152125.00%
RIVN231208C000260002023-11-13 11:05AM EST26.000.020.000.060.00-316140.63%
RIVN231208C000270002023-11-08 12:58PM EST27.000.010.000.01-0.01-50.00%239118.75%
RIVN231208C000280002023-11-15 10:36AM EST28.000.070.000.020.00--4140.63%
RIVN231208C000300002023-12-01 12:30PM EST30.000.010.000.02-0.01-50.00%11159.38%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN231208P000050002023-10-31 1:00PM EST5.000.070.000.040.00-11437.50%
RIVN231208P000075002023-11-09 1:06PM EST7.500.010.000.060.00-44325.00%
RIVN231208P000100002023-12-01 10:46AM EST10.000.060.000.05+0.05+500.00%213218.75%
RIVN231208P000110002023-11-24 12:28PM EST11.000.020.000.020.00-553165.63%
RIVN231208P000115002023-11-21 3:28PM EST11.500.030.000.060.00-30336178.13%
RIVN231208P000120002023-11-30 3:23PM EST12.000.020.000.020.00-10331137.50%
RIVN231208P000125002023-12-01 1:59PM EST12.500.030.000.03+0.01+50.00%11360134.38%
RIVN231208P000130002023-12-01 10:04AM EST13.000.010.000.03-0.03-75.00%2325121.88%
RIVN231208P000135002023-12-01 2:12PM EST13.500.020.010.02-0.02-50.00%1,3092,329109.38%
RIVN231208P000140002023-12-01 3:06PM EST14.000.020.020.03-0.03-60.00%437368104.69%
RIVN231208P000145002023-12-01 3:04PM EST14.500.040.020.04-0.05-55.56%18359495.31%
RIVN231208P000150002023-12-01 3:50PM EST15.000.040.040.05-0.09-69.23%3241,42589.84%
RIVN231208P000155002023-12-01 3:51PM EST15.500.060.050.06-0.14-70.00%7054,60580.47%
RIVN231208P000160002023-12-01 3:59PM EST16.000.090.080.09-0.23-71.88%6,2799,23975.39%
RIVN231208P000165002023-12-01 3:58PM EST16.500.140.140.15-0.40-74.07%2,4583,01572.27%
RIVN231208P000170002023-12-01 3:59PM EST17.000.230.230.25-0.58-71.60%6,3352,99669.73%
RIVN231208P000175002023-12-01 3:58PM EST17.500.390.390.40-0.72-64.86%2,35256768.75%
RIVN231208P000180002023-12-01 3:59PM EST18.000.620.610.64-0.87-58.39%1,3561,24769.53%
RIVN231208P000185002023-12-01 3:58PM EST18.500.900.890.92-1.01-52.88%28357368.75%
RIVN231208P000190002023-12-01 2:53PM EST19.001.351.241.27-1.00-42.55%6513069.73%
RIVN231208P000195002023-12-01 2:23PM EST19.501.901.631.67-0.60-24.00%25970.31%
RIVN231208P000200002023-12-01 3:46PM EST20.002.082.062.11-0.72-25.71%335971.88%
RIVN231208P000205002023-11-30 9:45AM EST20.503.352.512.580.00-53574.22%
RIVN231208P000210002023-12-01 3:42PM EST21.003.082.953.05-0.73-19.16%103868.75%
RIVN231208P000215002023-11-24 11:39AM EST21.503.873.403.60-1.29-25.00%1977.34%
RIVN231208P000220002023-11-29 9:35AM EST22.004.003.854.050.00-23104.30%
RIVN231208P000225002023-12-01 1:01PM EST22.504.804.254.70-0.27-5.33%1171.88%
RIVN231208P000230002023-12-01 3:46PM EST23.004.954.755.10-1.15-18.85%10135.94%
RIVN231208P000240002023-11-15 9:58AM EST24.007.205.856.100.00-30090.63%
RIVN231208P000250002023-11-30 2:24PM EST25.007.756.807.15-0.40-4.91%50100.00%
RIVN231208P000260002023-11-13 1:57PM EST26.009.697.858.200.00-60154.69%