Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.906,11 -497,46 (-0,82%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00003000 | 2024-04-01 9:42AM EDT | 3.00 | 7.97 | 5.45 | 6.25 | 0.00 | - | - | 2 | 623.44% |
| RIVN240426C00004000 | 2024-04-15 10:04AM EDT | 4.00 | 4.73 | 4.15 | 5.10 | 0.00 | - | 10 | 11 | 613.28% |
| RIVN240426C00005000 | 2024-04-18 10:15AM EDT | 5.00 | 3.76 | 3.10 | 4.05 | 0.00 | - | 1 | 82 | 451.56% |
| RIVN240426C00006500 | 2024-04-18 3:05PM EDT | 6.50 | 2.35 | 1.93 | 2.41 | 0.00 | - | 2 | 20 | 135.94% |
| RIVN240426C00007000 | 2024-04-19 3:41PM EDT | 7.00 | 1.66 | 1.24 | 1.72 | -0.23 | -12.17% | 1 | 16 | 132.81% |
| RIVN240426C00007500 | 2024-04-19 3:40PM EDT | 7.50 | 1.18 | 0.97 | 1.40 | -0.22 | -15.71% | 93 | 217 | 85.94% |
| RIVN240426C00008000 | 2024-04-19 3:42PM EDT | 8.00 | 0.75 | 0.74 | 0.78 | -0.21 | -21.88% | 533 | 489 | 78.52% |
| RIVN240426C00008500 | 2024-04-19 3:56PM EDT | 8.50 | 0.42 | 0.42 | 0.45 | -0.18 | -30.00% | 1,459 | 2,394 | 77.34% |
| RIVN240426C00009000 | 2024-04-19 3:59PM EDT | 9.00 | 0.19 | 0.19 | 0.23 | -0.14 | -42.42% | 3,668 | 8,465 | 75.00% |
| RIVN240426C00009500 | 2024-04-19 3:58PM EDT | 9.50 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 2,192 | 6,104 | 71.88% |
| RIVN240426C00010000 | 2024-04-19 3:51PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 666 | 4,197 | 75.78% |
| RIVN240426C00010500 | 2024-04-19 3:49PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 659 | 3,541 | 82.81% |
| RIVN240426C00011000 | 2024-04-19 3:53PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 400 | 5,064 | 93.75% |
| RIVN240426C00011500 | 2024-04-19 2:07PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 1,743 | 106.25% |
| RIVN240426C00012000 | 2024-04-19 3:02PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 2,458 | 120.31% |
| RIVN240426C00012500 | 2024-04-19 1:14PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,635 | 131.25% |
| RIVN240426C00013000 | 2024-04-19 3:35PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 852 | 134.38% |
| RIVN240426C00013500 | 2024-04-19 2:55PM EDT | 13.50 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 1 | 615 | 218.75% |
| RIVN240426C00014000 | 2024-04-17 2:02PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 653 | 178.13% |
| RIVN240426C00014500 | 2024-04-18 12:39PM EDT | 14.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 404 | 243.75% |
| RIVN240426C00015000 | 2024-04-17 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 760 | 175.00% |
| RIVN240426C00015500 | 2024-04-16 11:08AM EDT | 15.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 118 | 235.94% |
| RIVN240426C00016000 | 2024-04-18 2:24PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 606 | 175.00% |
| RIVN240426C00016500 | 2024-04-11 9:30AM EDT | 16.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 256 | 354.69% |
| RIVN240426C00017000 | 2024-04-16 9:38AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 183 | 234.38% |
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 54 | 240.63% |
| RIVN240426C00018000 | 2024-04-08 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 422 | 684 | 218.75% |
| RIVN240426C00019000 | 2024-04-02 12:10PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 102 | 44 | 231.25% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 20.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 286 | 243.75% |
| RIVN240426C00021000 | 2024-04-10 2:41PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 256.25% |
| RIVN240426C00022500 | 2024-04-08 12:32PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 657 | 250.00% |
| RIVN240426C00025000 | 2024-04-18 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 43 | 275.00% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00003000 | 2024-04-03 10:08AM EDT | 3.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| RIVN240426P00006000 | 2024-04-18 2:47PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 8,096 | 128.13% |
| RIVN240426P00006500 | 2024-04-19 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 391 | 3,275 | 103.13% |
| RIVN240426P00007000 | 2024-04-19 3:58PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 649 | 501 | 95.31% |
| RIVN240426P00007500 | 2024-04-19 3:57PM EDT | 7.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3,015 | 2,416 | 80.47% |
| RIVN240426P00008000 | 2024-04-19 3:56PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 2,708 | 1,670 | 75.78% |
| RIVN240426P00008500 | 2024-04-19 3:59PM EDT | 8.50 | 0.28 | 0.28 | 0.31 | +0.05 | +21.74% | 2,715 | 2,583 | 75.39% |
| RIVN240426P00009000 | 2024-04-19 3:59PM EDT | 9.00 | 0.55 | 0.56 | 0.57 | +0.10 | +22.22% | 1,495 | 4,780 | 71.88% |
| RIVN240426P00009500 | 2024-04-19 3:59PM EDT | 9.50 | 0.94 | 0.93 | 1.20 | +0.12 | +14.63% | 587 | 2,684 | 103.52% |
| RIVN240426P00010000 | 2024-04-19 3:37PM EDT | 10.00 | 1.40 | 1.37 | 1.43 | +0.19 | +15.70% | 245 | 4,778 | 72.66% |
| RIVN240426P00010500 | 2024-04-19 2:14PM EDT | 10.50 | 1.85 | 1.74 | 1.94 | +0.26 | +16.35% | 14 | 585 | 110.94% |
| RIVN240426P00011000 | 2024-04-19 3:28PM EDT | 11.00 | 2.39 | 1.95 | 2.49 | +0.28 | +13.27% | 28 | 8,404 | 150.00% |
| RIVN240426P00011500 | 2024-04-19 3:41PM EDT | 11.50 | 2.89 | 2.30 | 3.50 | +0.16 | +5.86% | 33 | 189 | 121.88% |
| RIVN240426P00012000 | 2024-04-19 11:01AM EDT | 12.00 | 3.20 | 2.78 | 3.95 | -0.02 | -0.62% | 1 | 175 | 317.97% |
| RIVN240426P00012500 | 2024-04-19 3:36PM EDT | 12.50 | 3.88 | 3.40 | 4.25 | +0.33 | +9.30% | 3 | 66 | 285.16% |
| RIVN240426P00013000 | 2024-04-17 3:00PM EDT | 13.00 | 4.20 | 3.75 | 4.95 | 0.00 | - | 8 | 73 | 355.08% |
| RIVN240426P00013500 | 2024-04-15 11:05AM EDT | 13.50 | 4.95 | 4.25 | 5.50 | 0.00 | - | 3 | 1 | 131.25% |
| RIVN240426P00014000 | 2024-04-18 10:55AM EDT | 14.00 | 5.08 | 4.75 | 6.00 | 0.00 | - | 2 | 3 | 143.75% |
| RIVN240426P00014500 | 2024-04-16 11:52AM EDT | 14.50 | 5.70 | 5.25 | 6.45 | 0.00 | - | 4 | 0 | 403.13% |
| RIVN240426P00015000 | 2024-04-17 9:50AM EDT | 15.00 | 6.17 | 6.30 | 6.95 | 0.00 | - | 2 | 0 | 321.09% |
| RIVN240426P00015500 | 2024-04-04 10:04AM EDT | 15.50 | 4.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 324.22% |
| RIVN240426P00016000 | 2024-04-01 12:36PM EDT | 16.00 | 5.10 | 7.30 | 8.00 | 0.00 | - | 10 | 0 | 353.91% |
| RIVN240426P00016500 | 2024-03-21 9:54AM EDT | 16.50 | 5.20 | 7.80 | 8.50 | 0.00 | - | - | 0 | 365.63% |
| RIVN240426P00017000 | 2024-04-03 10:05AM EDT | 17.00 | 6.28 | 7.75 | 9.00 | 0.00 | - | 7 | 0 | 187.50% |
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 17.50 | 7.22 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 386.72% |
| RIVN240426P00018000 | 2024-04-09 11:00AM EDT | 18.00 | 7.44 | 9.30 | 9.95 | 0.00 | - | 2 | 0 | 387.50% |
| RIVN240426P00019000 | 2024-03-18 1:24PM EDT | 19.00 | 7.69 | 9.60 | 10.95 | 0.00 | - | - | 0 | 511.33% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 20.00 | 9.44 | 10.80 | 12.00 | 0.00 | - | 10 | 0 | 284.38% |
| RIVN240426P00021000 | 2024-03-28 3:04PM EDT | 21.00 | 9.80 | 11.75 | 13.00 | 0.00 | - | 11 | 0 | 237.50% |
© 2024 Yahoo. Todos los derechos reservados.