Mercados españoles cerrados en 1 hr 58 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,34-0,19 (-0,64%)
A partir del 09:32AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN221202C000150002022-11-22 10:31AM EST15.0014.300.000.000.00-20110.00%
RIVN221202C000170002022-11-15 9:53AM EST17.0017.000.000.000.00-770.00%
RIVN221202C000180002022-11-22 10:43AM EST18.0011.300.000.000.00-17180.00%
RIVN221202C000200002022-11-15 9:54AM EST20.0014.100.000.000.00-110.00%
RIVN221202C000210002022-11-25 12:01PM EST21.008.500.000.000.00-590.00%
RIVN221202C000220002022-11-25 11:13AM EST22.007.500.000.000.00-170.00%
RIVN221202C000225002022-11-25 11:34AM EST22.507.050.000.000.00-20200.00%
RIVN221202C000230002022-11-21 3:57PM EST23.005.650.000.000.00-230.00%
RIVN221202C000240002022-11-25 11:38AM EST24.005.570.000.000.00-3140.00%
RIVN221202C000250002022-11-25 12:24PM EST25.004.620.000.000.00-2100.00%
RIVN221202C000255002022-11-23 1:26PM EST25.504.030.000.000.00--10.00%
RIVN221202C000260002022-11-25 12:08PM EST26.003.700.000.000.00-11150.00%
RIVN221202C000265002022-11-23 10:29AM EST26.503.600.000.000.00--130.00%
RIVN221202C000270002022-11-25 12:17PM EST27.002.820.000.000.00-1920.00%
RIVN221202C000275002022-11-25 11:03AM EST27.502.410.000.000.00-11250.00%
RIVN221202C000280002022-11-25 11:28AM EST28.002.000.000.000.00-61460.00%
RIVN221202C000285002022-11-25 10:00AM EST28.501.500.000.000.00-7820.00%
RIVN221202C000290002022-11-25 12:59PM EST29.001.300.000.000.00-836250.00%
RIVN221202C000295002022-11-25 12:59PM EST29.501.020.000.000.00-3214121.56%
RIVN221202C000300002022-11-25 12:57PM EST30.000.810.000.000.00-3811,7306.25%
RIVN221202C000305002022-11-25 12:53PM EST30.500.620.000.000.00-8412112.50%
RIVN221202C000310002022-11-25 12:59PM EST31.000.450.000.000.00-8091,46312.50%
RIVN221202C000315002022-11-25 12:39PM EST31.500.320.000.000.00-13619112.50%
RIVN221202C000320002022-11-25 12:58PM EST32.000.240.000.000.00-2031,50925.00%
RIVN221202C000325002022-11-25 12:52PM EST32.500.170.000.000.00-5028525.00%
RIVN221202C000330002022-11-25 12:54PM EST33.000.130.000.000.00-19788425.00%
RIVN221202C000335002022-11-25 12:52PM EST33.500.100.000.000.00-269225.00%
RIVN221202C000340002022-11-25 11:38AM EST34.000.080.000.000.00-1360925.00%
RIVN221202C000345002022-11-25 11:27AM EST34.500.060.000.000.00-19725.00%
RIVN221202C000350002022-11-25 12:56PM EST35.000.050.000.000.00-581,79750.00%
RIVN221202C000355002022-11-23 12:59PM EST35.500.060.000.000.00--750.00%
RIVN221202C000360002022-11-25 11:12AM EST36.000.040.000.000.00-1533150.00%
RIVN221202C000365002022-11-25 12:41PM EST36.500.030.000.000.00-144150.00%
RIVN221202C000370002022-11-25 12:12PM EST37.000.020.000.000.00-1034050.00%
RIVN221202C000375002022-11-21 11:05AM EST37.500.060.000.000.00--650.00%
RIVN221202C000380002022-11-25 12:51PM EST38.000.030.000.000.00-2232,89250.00%
RIVN221202C000385002022-11-23 12:22PM EST38.500.030.000.000.00--750.00%
RIVN221202C000390002022-11-23 3:16PM EST39.000.030.000.000.00-1519350.00%
RIVN221202C000395002022-11-25 12:11PM EST39.500.020.000.000.00-31131150.00%
RIVN221202C000400002022-11-25 11:04AM EST40.000.020.000.000.00-151350.00%
RIVN221202C000410002022-11-23 11:31AM EST41.000.020.000.000.00-110150.00%
RIVN221202C000420002022-11-25 12:46PM EST42.000.020.000.000.00-2011250.00%
RIVN221202C000430002022-11-15 1:09PM EST43.000.200.000.000.00-106550.00%
RIVN221202C000440002022-11-18 12:52PM EST44.000.020.000.000.00-47250.00%
RIVN221202C000450002022-11-25 10:50AM EST45.000.030.000.000.00-1412350.00%
RIVN221202C000500002022-11-15 9:59AM EST50.000.050.000.000.00-16650.00%
RIVN221202C000550002022-11-14 3:45PM EST55.000.020.000.000.00-1550.00%
RIVN221202C000600002022-11-01 12:44PM EST60.000.050.000.000.00--2050.00%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN221202P000150002022-10-21 8:51AM EST15.000.140.000.040.00-11246.88%
RIVN221202P000180002022-11-18 2:19PM EST18.000.020.000.000.00-102050.00%
RIVN221202P000190002022-11-21 3:58PM EST19.000.030.000.000.00-65350.00%
RIVN221202P000200002022-11-22 2:02PM EST20.000.020.000.000.00-5738550.00%
RIVN221202P000205002022-11-22 10:01AM EST20.500.030.000.000.00--1050.00%
RIVN221202P000210002022-11-25 11:47AM EST21.000.010.000.000.00-12531550.00%
RIVN221202P000215002022-11-25 12:34PM EST21.500.020.000.000.00-27527550.00%
RIVN221202P000220002022-11-21 3:54PM EST22.000.070.000.000.00-725850.00%
RIVN221202P000225002022-11-23 2:43PM EST22.500.030.000.000.00-29050.00%
RIVN221202P000230002022-11-25 12:42PM EST23.000.030.000.000.00-3720750.00%
RIVN221202P000235002022-11-25 9:32AM EST23.500.040.000.000.00-1050.00%
RIVN221202P000240002022-11-25 12:35PM EST24.000.040.000.000.00-2419050.00%
RIVN221202P000245002022-11-25 12:13PM EST24.500.050.000.000.00-1650.00%
RIVN221202P000250002022-11-25 12:58PM EST25.000.080.000.000.00-3932125.00%
RIVN221202P000255002022-11-25 12:30PM EST25.500.100.000.000.00-147325.00%
RIVN221202P000260002022-11-25 12:52PM EST26.000.120.000.000.00-46035125.00%
RIVN221202P000265002022-11-25 12:58PM EST26.500.160.000.000.00-144625.00%
RIVN221202P000270002022-11-25 12:58PM EST27.000.230.000.000.00-16854925.00%
RIVN221202P000275002022-11-25 12:58PM EST27.500.320.000.000.00-428312.50%
RIVN221202P000280002022-11-25 12:57PM EST28.000.420.000.000.00-11988312.50%
RIVN221202P000285002022-11-25 12:59PM EST28.500.570.000.000.00-1772226.25%
RIVN221202P000290002022-11-25 12:58PM EST29.000.780.000.000.00-3171,4633.13%
RIVN221202P000295002022-11-25 12:59PM EST29.500.990.000.000.00-1121960.00%
RIVN221202P000300002022-11-25 12:53PM EST30.001.220.000.000.00-1246590.00%
RIVN221202P000305002022-11-25 12:58PM EST30.501.560.000.000.00-9600.00%
RIVN221202P000310002022-11-25 12:56PM EST31.001.870.000.000.00-519710.00%
RIVN221202P000315002022-11-25 12:17PM EST31.502.260.000.000.00-3210.00%
RIVN221202P000320002022-11-25 12:48PM EST32.002.740.000.000.00-412420.00%
RIVN221202P000325002022-11-25 9:37AM EST32.503.310.000.000.00-180.00%
RIVN221202P000330002022-11-25 11:45AM EST33.003.600.000.000.00-12280.00%
RIVN221202P000335002022-11-25 11:01AM EST33.504.150.000.000.00-10100.00%
RIVN221202P000340002022-11-25 11:20AM EST34.004.500.000.000.00-602590.00%
RIVN221202P000345002022-11-25 11:05AM EST34.505.020.000.000.00-10390.00%
RIVN221202P000350002022-11-25 11:02AM EST35.005.600.000.000.00-7930.00%
RIVN221202P000355002022-11-25 10:10AM EST35.505.950.000.000.00-10100.00%
RIVN221202P000360002022-11-18 12:28PM EST36.005.830.000.000.00-1380.00%
RIVN221202P000370002022-11-22 10:22AM EST37.008.350.000.000.00-1400.00%
RIVN221202P000375002022-11-25 12:01PM EST37.508.050.000.000.00-550.00%
RIVN221202P000380002022-11-22 10:22AM EST38.009.380.000.000.00-160.00%
RIVN221202P000390002022-11-22 10:20AM EST39.0010.380.000.000.00--20.00%
RIVN221202P000400002022-11-22 10:18AM EST40.0011.150.000.000.00-2100.00%
RIVN221202P000410002022-11-23 2:00PM EST41.0011.500.000.000.00-34440.00%
RIVN221202P000420002022-11-15 9:53AM EST42.008.150.000.000.00-400.00%
RIVN221202P000450002022-11-09 9:58AM EST45.0015.710.000.000.00-100.00%
RIVN221202P000500002022-11-18 9:30AM EST50.0017.500.000.000.00-310.00%
RIVN221202P000550002022-11-01 10:47AM EST55.0021.480.000.000.00-110.00%