RIVN - Rivian Automotive, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN230602C000050002023-05-23 12:28PM EDT5.009.2510.0010.200.00-36428.13%
RIVN230602C000075002023-05-24 9:53AM EDT7.506.207.557.700.00-1932282.81%
RIVN230602C000090002023-05-24 9:56AM EDT9.004.706.106.200.00-47162.50%
RIVN230602C000095002023-05-24 9:53AM EDT9.505.505.605.70+1.30+30.95%2133150.00%
RIVN230602C000100002023-05-26 12:04PM EDT10.005.325.105.20+1.76+49.44%512134.38%
RIVN230602C000105002023-05-26 10:51AM EDT10.504.454.604.80+1.37+44.48%853161.72%
RIVN230602C000110002023-05-26 12:26PM EDT11.004.304.104.30+1.30+43.33%830144.53%
RIVN230602C000115002023-05-26 9:49AM EDT11.503.453.603.75+0.40+13.11%2316114.06%
RIVN230602C000120002023-05-26 3:04PM EDT12.003.313.103.25+0.77+30.31%2021399.22%
RIVN230602C000125002023-05-26 3:06PM EDT12.502.862.602.74+0.87+43.72%540982.81%
RIVN230602C000130002023-05-26 3:33PM EDT13.002.222.132.27+0.55+32.93%2361,18179.69%
RIVN230602C000135002023-05-26 3:37PM EDT13.501.761.701.79+0.54+44.26%2111,58875.78%
RIVN230602C000140002023-05-26 3:54PM EDT14.001.321.241.35+0.38+40.43%2,0362,98467.97%
RIVN230602C000145002023-05-26 3:45PM EDT14.500.900.880.94+0.28+45.16%1,0144,01764.84%
RIVN230602C000150002023-05-26 3:58PM EDT15.000.610.600.61+0.21+52.50%2,6783,71363.87%
RIVN230602C000155002023-05-26 3:58PM EDT15.500.380.380.40+0.11+40.74%4,4621,33565.23%
RIVN230602C000160002023-05-26 3:59PM EDT16.000.250.250.26+0.07+38.89%3,1491,50668.36%
RIVN230602C000165002023-05-26 3:56PM EDT16.500.170.150.17+0.05+41.67%80685770.31%
RIVN230602C000170002023-05-26 3:39PM EDT17.000.100.100.11+0.03+42.86%1,6131,26273.83%
RIVN230602C000175002023-05-26 3:58PM EDT17.500.090.070.09+0.04+80.00%63139079.69%
RIVN230602C000180002023-05-26 3:51PM EDT18.000.050.050.06+0.02+66.67%86749282.81%
RIVN230602C000185002023-05-26 3:25PM EDT18.500.040.030.05+0.02+100.00%3395486.72%
RIVN230602C000190002023-05-26 3:21PM EDT19.000.040.020.03+0.01+33.33%1719187.50%
RIVN230602C000195002023-05-26 1:47PM EDT19.500.010.000.03-0.02-66.67%138089.06%
RIVN230602C000200002023-05-26 3:57PM EDT20.000.020.010.02-0.01-33.33%14218395.31%
RIVN230602C000210002023-05-19 9:57AM EDT21.000.010.000.030.00-4160109.38%
RIVN230602C000220002023-05-11 2:32PM EDT22.000.030.000.020.00-300215115.63%
RIVN230602C000225002023-05-11 1:12PM EDT22.500.030.000.030.00-2004128.13%
RIVN230602C000230002023-05-11 1:51PM EDT23.000.020.000.030.00-20012134.38%
RIVN230602C000240002023-05-23 9:30AM EDT24.000.020.000.020.00-1101137.50%
RIVN230602C000250002023-05-10 11:44AM EDT25.000.020.000.020.00-248150.00%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN230602P000025002023-04-26 10:24AM EDT2.500.020.000.020.00--2525.00%
RIVN230602P000060002023-05-09 11:28AM EDT6.000.030.000.020.00-1,4403,141281.25%
RIVN230602P000070002023-05-09 1:58PM EDT7.000.030.000.030.00-1114250.00%
RIVN230602P000075002023-05-09 1:50PM EDT7.500.080.000.010.00-1021196.88%
RIVN230602P000080002023-05-22 10:12AM EDT8.000.020.000.030.00-137209.38%
RIVN230602P000085002023-05-22 10:25AM EDT8.500.010.000.030.00-141190.63%
RIVN230602P000090002023-05-26 1:29PM EDT9.000.010.000.010.00-32104150.00%
RIVN230602P000095002023-05-25 12:51PM EDT9.500.020.000.030.00-1143156.25%
RIVN230602P000100002023-05-26 2:47PM EDT10.000.010.010.020.00-951,309140.63%
RIVN230602P000105002023-05-26 1:37PM EDT10.500.010.010.02-0.02-66.67%48457128.13%
RIVN230602P000110002023-05-25 1:10PM EDT11.000.020.010.03-0.01-33.33%2368118.75%
RIVN230602P000115002023-05-26 3:50PM EDT11.500.030.020.030.00-115396107.81%
RIVN230602P000120002023-05-26 3:33PM EDT12.000.020.020.03-0.03-60.00%3147793.75%
RIVN230602P000125002023-05-26 3:47PM EDT12.500.040.030.04-0.03-42.86%381,70085.16%
RIVN230602P000130002023-05-26 3:59PM EDT13.000.050.040.06-0.06-54.55%2573,01276.56%
RIVN230602P000135002023-05-26 3:50PM EDT13.500.090.070.09-0.11-55.00%7701,48769.92%
RIVN230602P000140002023-05-26 3:56PM EDT14.000.150.140.16-0.18-54.55%1,8932,30166.99%
RIVN230602P000145002023-05-26 3:59PM EDT14.500.260.260.28-0.29-52.73%8012,28264.84%
RIVN230602P000150002023-05-26 3:59PM EDT15.000.460.460.47-0.36-43.90%4,87034063.87%
RIVN230602P000155002023-05-26 3:57PM EDT15.500.730.740.76-0.52-41.60%3589265.23%
RIVN230602P000160002023-05-26 3:54PM EDT16.001.071.091.13-0.76-41.53%1062867.58%
RIVN230602P000165002023-05-25 10:37AM EDT16.502.271.501.570.00-444573.05%
RIVN230602P000170002023-05-26 3:17PM EDT17.001.781.922.05-1.42-44.38%81678.13%
RIVN230602P000175002023-05-10 10:02AM EDT17.502.532.382.48+0.23+10.00%1177.34%
RIVN230602P000180002023-05-26 2:39PM EDT18.002.762.852.95-0.69-20.00%44777.34%
RIVN230602P000185002023-05-23 9:40AM EDT18.504.203.353.450.00-1786.72%
RIVN230602P000190002023-05-10 12:49PM EDT19.004.553.853.950.00--196.09%
RIVN230602P000200002023-05-10 9:45AM EDT20.004.804.754.950.00--0132.81%
RIVN230602P000225002023-05-11 1:02PM EDT22.508.307.307.450.00-10128.13%