RIVN - Rivian Automotive, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230602C00005000 | 2023-05-23 12:28PM EDT | 5.00 | 9.25 | 10.00 | 10.20 | 0.00 | - | 3 | 6 | 428.13% |
| RIVN230602C00007500 | 2023-05-24 9:53AM EDT | 7.50 | 6.20 | 7.55 | 7.70 | 0.00 | - | 19 | 32 | 282.81% |
| RIVN230602C00009000 | 2023-05-24 9:56AM EDT | 9.00 | 4.70 | 6.10 | 6.20 | 0.00 | - | 4 | 7 | 162.50% |
| RIVN230602C00009500 | 2023-05-24 9:53AM EDT | 9.50 | 5.50 | 5.60 | 5.70 | +1.30 | +30.95% | 2 | 133 | 150.00% |
| RIVN230602C00010000 | 2023-05-26 12:04PM EDT | 10.00 | 5.32 | 5.10 | 5.20 | +1.76 | +49.44% | 5 | 12 | 134.38% |
| RIVN230602C00010500 | 2023-05-26 10:51AM EDT | 10.50 | 4.45 | 4.60 | 4.80 | +1.37 | +44.48% | 85 | 3 | 161.72% |
| RIVN230602C00011000 | 2023-05-26 12:26PM EDT | 11.00 | 4.30 | 4.10 | 4.30 | +1.30 | +43.33% | 8 | 30 | 144.53% |
| RIVN230602C00011500 | 2023-05-26 9:49AM EDT | 11.50 | 3.45 | 3.60 | 3.75 | +0.40 | +13.11% | 23 | 16 | 114.06% |
| RIVN230602C00012000 | 2023-05-26 3:04PM EDT | 12.00 | 3.31 | 3.10 | 3.25 | +0.77 | +30.31% | 20 | 213 | 99.22% |
| RIVN230602C00012500 | 2023-05-26 3:06PM EDT | 12.50 | 2.86 | 2.60 | 2.74 | +0.87 | +43.72% | 5 | 409 | 82.81% |
| RIVN230602C00013000 | 2023-05-26 3:33PM EDT | 13.00 | 2.22 | 2.13 | 2.27 | +0.55 | +32.93% | 236 | 1,181 | 79.69% |
| RIVN230602C00013500 | 2023-05-26 3:37PM EDT | 13.50 | 1.76 | 1.70 | 1.79 | +0.54 | +44.26% | 211 | 1,588 | 75.78% |
| RIVN230602C00014000 | 2023-05-26 3:54PM EDT | 14.00 | 1.32 | 1.24 | 1.35 | +0.38 | +40.43% | 2,036 | 2,984 | 67.97% |
| RIVN230602C00014500 | 2023-05-26 3:45PM EDT | 14.50 | 0.90 | 0.88 | 0.94 | +0.28 | +45.16% | 1,014 | 4,017 | 64.84% |
| RIVN230602C00015000 | 2023-05-26 3:58PM EDT | 15.00 | 0.61 | 0.60 | 0.61 | +0.21 | +52.50% | 2,678 | 3,713 | 63.87% |
| RIVN230602C00015500 | 2023-05-26 3:58PM EDT | 15.50 | 0.38 | 0.38 | 0.40 | +0.11 | +40.74% | 4,462 | 1,335 | 65.23% |
| RIVN230602C00016000 | 2023-05-26 3:59PM EDT | 16.00 | 0.25 | 0.25 | 0.26 | +0.07 | +38.89% | 3,149 | 1,506 | 68.36% |
| RIVN230602C00016500 | 2023-05-26 3:56PM EDT | 16.50 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 806 | 857 | 70.31% |
| RIVN230602C00017000 | 2023-05-26 3:39PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,613 | 1,262 | 73.83% |
| RIVN230602C00017500 | 2023-05-26 3:58PM EDT | 17.50 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 631 | 390 | 79.69% |
| RIVN230602C00018000 | 2023-05-26 3:51PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 867 | 492 | 82.81% |
| RIVN230602C00018500 | 2023-05-26 3:25PM EDT | 18.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 33 | 954 | 86.72% |
| RIVN230602C00019000 | 2023-05-26 3:21PM EDT | 19.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 17 | 191 | 87.50% |
| RIVN230602C00019500 | 2023-05-26 1:47PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 380 | 89.06% |
| RIVN230602C00020000 | 2023-05-26 3:57PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 142 | 183 | 95.31% |
| RIVN230602C00021000 | 2023-05-19 9:57AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 160 | 109.38% |
| RIVN230602C00022000 | 2023-05-11 2:32PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 300 | 215 | 115.63% |
| RIVN230602C00022500 | 2023-05-11 1:12PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 4 | 128.13% |
| RIVN230602C00023000 | 2023-05-11 1:51PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 12 | 134.38% |
| RIVN230602C00024000 | 2023-05-23 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 137.50% |
| RIVN230602C00025000 | 2023-05-10 11:44AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 48 | 150.00% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN230602P00002500 | 2023-04-26 10:24AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 525.00% |
| RIVN230602P00006000 | 2023-05-09 11:28AM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,440 | 3,141 | 281.25% |
| RIVN230602P00007000 | 2023-05-09 1:58PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 250.00% |
| RIVN230602P00007500 | 2023-05-09 1:50PM EDT | 7.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 196.88% |
| RIVN230602P00008000 | 2023-05-22 10:12AM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 209.38% |
| RIVN230602P00008500 | 2023-05-22 10:25AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 190.63% |
| RIVN230602P00009000 | 2023-05-26 1:29PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 104 | 150.00% |
| RIVN230602P00009500 | 2023-05-25 12:51PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 156.25% |
| RIVN230602P00010000 | 2023-05-26 2:47PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 1,309 | 140.63% |
| RIVN230602P00010500 | 2023-05-26 1:37PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 48 | 457 | 128.13% |
| RIVN230602P00011000 | 2023-05-25 1:10PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 368 | 118.75% |
| RIVN230602P00011500 | 2023-05-26 3:50PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 396 | 107.81% |
| RIVN230602P00012000 | 2023-05-26 3:33PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 31 | 477 | 93.75% |
| RIVN230602P00012500 | 2023-05-26 3:47PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 38 | 1,700 | 85.16% |
| RIVN230602P00013000 | 2023-05-26 3:59PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 257 | 3,012 | 76.56% |
| RIVN230602P00013500 | 2023-05-26 3:50PM EDT | 13.50 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 770 | 1,487 | 69.92% |
| RIVN230602P00014000 | 2023-05-26 3:56PM EDT | 14.00 | 0.15 | 0.14 | 0.16 | -0.18 | -54.55% | 1,893 | 2,301 | 66.99% |
| RIVN230602P00014500 | 2023-05-26 3:59PM EDT | 14.50 | 0.26 | 0.26 | 0.28 | -0.29 | -52.73% | 801 | 2,282 | 64.84% |
| RIVN230602P00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.46 | 0.46 | 0.47 | -0.36 | -43.90% | 4,870 | 340 | 63.87% |
| RIVN230602P00015500 | 2023-05-26 3:57PM EDT | 15.50 | 0.73 | 0.74 | 0.76 | -0.52 | -41.60% | 358 | 92 | 65.23% |
| RIVN230602P00016000 | 2023-05-26 3:54PM EDT | 16.00 | 1.07 | 1.09 | 1.13 | -0.76 | -41.53% | 106 | 28 | 67.58% |
| RIVN230602P00016500 | 2023-05-25 10:37AM EDT | 16.50 | 2.27 | 1.50 | 1.57 | 0.00 | - | 4 | 445 | 73.05% |
| RIVN230602P00017000 | 2023-05-26 3:17PM EDT | 17.00 | 1.78 | 1.92 | 2.05 | -1.42 | -44.38% | 8 | 16 | 78.13% |
| RIVN230602P00017500 | 2023-05-10 10:02AM EDT | 17.50 | 2.53 | 2.38 | 2.48 | +0.23 | +10.00% | 1 | 1 | 77.34% |
| RIVN230602P00018000 | 2023-05-26 2:39PM EDT | 18.00 | 2.76 | 2.85 | 2.95 | -0.69 | -20.00% | 44 | 7 | 77.34% |
| RIVN230602P00018500 | 2023-05-23 9:40AM EDT | 18.50 | 4.20 | 3.35 | 3.45 | 0.00 | - | 1 | 7 | 86.72% |
| RIVN230602P00019000 | 2023-05-10 12:49PM EDT | 19.00 | 4.55 | 3.85 | 3.95 | 0.00 | - | - | 1 | 96.09% |
| RIVN230602P00020000 | 2023-05-10 9:45AM EDT | 20.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | - | 0 | 132.81% |
| RIVN230602P00022500 | 2023-05-11 1:02PM EDT | 22.50 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 0 | 128.13% |
© 2023 Yahoo. Todos los derechos reservados.