Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.420,75 +771,68 (+2,16%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN231208C00002500 | 2023-11-15 10:58AM EST | 2.50 | 15.20 | 15.35 | 15.65 | 0.00 | - | 1 | 2 | 896.88% |
| RIVN231208C00005000 | 2023-11-29 10:54AM EST | 5.00 | 12.82 | 12.95 | 13.20 | 0.00 | - | 5 | 8 | 493.75% |
| RIVN231208C00007500 | 2023-11-13 12:02PM EST | 7.50 | 8.77 | 10.45 | 10.75 | 0.00 | - | 1 | 18 | 371.88% |
| RIVN231208C00010000 | 2023-11-30 3:50PM EST | 10.00 | 7.00 | 7.85 | 8.15 | +0.25 | +3.70% | 1 | 11 | 290.63% |
| RIVN231208C00011000 | 2023-11-29 10:25AM EST | 11.00 | 6.80 | 6.95 | 7.25 | 0.00 | - | 10 | 12 | 224.22% |
| RIVN231208C00011500 | 2023-11-14 9:38AM EST | 11.50 | 5.45 | 6.45 | 6.65 | 0.00 | - | 1 | 6 | 167.19% |
| RIVN231208C00012000 | 2023-12-01 11:10AM EST | 12.00 | 5.40 | 5.90 | 6.30 | +0.25 | +4.85% | 5 | 13 | 189.84% |
| RIVN231208C00012500 | 2023-11-29 9:45AM EST | 12.50 | 5.66 | 5.45 | 5.70 | 0.00 | - | 1 | 1 | 159.38% |
| RIVN231208C00013000 | 2023-11-28 2:07PM EST | 13.00 | 4.15 | 4.90 | 5.35 | 0.00 | - | 5 | 14 | 168.75% |
| RIVN231208C00013500 | 2023-11-29 9:37AM EST | 13.50 | 4.60 | 4.45 | 4.65 | 0.00 | - | 3 | 10 | 114.06% |
| RIVN231208C00014000 | 2023-12-01 12:05PM EST | 14.00 | 3.60 | 3.95 | 4.25 | +0.75 | +26.32% | 5 | 76 | 128.13% |
| RIVN231208C00014500 | 2023-12-01 11:24AM EST | 14.50 | 3.50 | 3.45 | 3.95 | +1.00 | +40.00% | 13 | 86 | 142.97% |
| RIVN231208C00015000 | 2023-12-01 2:46PM EST | 15.00 | 2.86 | 3.05 | 3.15 | +0.97 | +51.32% | 127 | 402 | 99.22% |
| RIVN231208C00015500 | 2023-12-01 2:42PM EST | 15.50 | 2.45 | 2.54 | 2.67 | +0.95 | +63.33% | 57 | 264 | 86.72% |
| RIVN231208C00016000 | 2023-12-01 3:59PM EST | 16.00 | 2.15 | 2.10 | 2.24 | +1.00 | +86.96% | 441 | 748 | 87.50% |
| RIVN231208C00016500 | 2023-12-01 3:52PM EST | 16.50 | 1.70 | 1.68 | 1.72 | +0.89 | +109.88% | 837 | 3,023 | 76.76% |
| RIVN231208C00017000 | 2023-12-01 3:59PM EST | 17.00 | 1.29 | 1.28 | 1.40 | +0.75 | +138.89% | 2,462 | 8,259 | 79.30% |
| RIVN231208C00017500 | 2023-12-01 3:59PM EST | 17.50 | 0.95 | 0.95 | 0.97 | +0.58 | +156.76% | 6,209 | 6,009 | 72.85% |
| RIVN231208C00018000 | 2023-12-01 3:59PM EST | 18.00 | 0.69 | 0.68 | 0.69 | +0.45 | +187.50% | 8,149 | 7,407 | 72.66% |
| RIVN231208C00018500 | 2023-12-01 3:59PM EST | 18.50 | 0.48 | 0.46 | 0.48 | +0.29 | +152.63% | 5,782 | 1,785 | 72.66% |
| RIVN231208C00019000 | 2023-12-01 3:59PM EST | 19.00 | 0.31 | 0.31 | 0.33 | +0.21 | +210.00% | 3,059 | 3,085 | 74.02% |
| RIVN231208C00019500 | 2023-12-01 3:58PM EST | 19.50 | 0.22 | 0.21 | 0.22 | +0.14 | +175.00% | 769 | 674 | 75.59% |
| RIVN231208C00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.14 | 0.14 | 0.15 | +0.09 | +180.00% | 1,305 | 2,485 | 77.73% |
| RIVN231208C00020500 | 2023-12-01 3:59PM EST | 20.50 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 634 | 740 | 78.91% |
| RIVN231208C00021000 | 2023-12-01 3:46PM EST | 21.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 342 | 712 | 81.25% |
| RIVN231208C00021500 | 2023-12-01 3:37PM EST | 21.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 225 | 163 | 83.59% |
| RIVN231208C00022000 | 2023-12-01 3:54PM EST | 22.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 26 | 820 | 87.50% |
| RIVN231208C00022500 | 2023-12-01 3:53PM EST | 22.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 283 | 1,033 | 87.50% |
| RIVN231208C00023000 | 2023-12-01 3:49PM EST | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 83 | 97.66% |
| RIVN231208C00024000 | 2023-11-29 2:28PM EST | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 146 | 110.94% |
| RIVN231208C00025000 | 2023-11-28 10:59AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 125.00% |
| RIVN231208C00026000 | 2023-11-13 11:05AM EST | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 140.63% |
| RIVN231208C00027000 | 2023-11-08 12:58PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 39 | 118.75% |
| RIVN231208C00028000 | 2023-11-15 10:36AM EST | 28.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 4 | 140.63% |
| RIVN231208C00030000 | 2023-12-01 12:30PM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1 | 159.38% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN231208P00005000 | 2023-10-31 1:00PM EST | 5.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 437.50% |
| RIVN231208P00007500 | 2023-11-09 1:06PM EST | 7.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 325.00% |
| RIVN231208P00010000 | 2023-12-01 10:46AM EST | 10.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 2 | 13 | 218.75% |
| RIVN231208P00011000 | 2023-11-24 12:28PM EST | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 53 | 165.63% |
| RIVN231208P00011500 | 2023-11-21 3:28PM EST | 11.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 336 | 178.13% |
| RIVN231208P00012000 | 2023-11-30 3:23PM EST | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 331 | 137.50% |
| RIVN231208P00012500 | 2023-12-01 1:59PM EST | 12.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 360 | 134.38% |
| RIVN231208P00013000 | 2023-12-01 10:04AM EST | 13.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 325 | 121.88% |
| RIVN231208P00013500 | 2023-12-01 2:12PM EST | 13.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,309 | 2,329 | 109.38% |
| RIVN231208P00014000 | 2023-12-01 3:06PM EST | 14.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 437 | 368 | 104.69% |
| RIVN231208P00014500 | 2023-12-01 3:04PM EST | 14.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 183 | 594 | 95.31% |
| RIVN231208P00015000 | 2023-12-01 3:50PM EST | 15.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 324 | 1,425 | 89.84% |
| RIVN231208P00015500 | 2023-12-01 3:51PM EST | 15.50 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 705 | 4,605 | 80.47% |
| RIVN231208P00016000 | 2023-12-01 3:59PM EST | 16.00 | 0.09 | 0.08 | 0.09 | -0.23 | -71.88% | 6,279 | 9,239 | 75.39% |
| RIVN231208P00016500 | 2023-12-01 3:58PM EST | 16.50 | 0.14 | 0.14 | 0.15 | -0.40 | -74.07% | 2,458 | 3,015 | 72.27% |
| RIVN231208P00017000 | 2023-12-01 3:59PM EST | 17.00 | 0.23 | 0.23 | 0.25 | -0.58 | -71.60% | 6,335 | 2,996 | 69.73% |
| RIVN231208P00017500 | 2023-12-01 3:58PM EST | 17.50 | 0.39 | 0.39 | 0.40 | -0.72 | -64.86% | 2,352 | 567 | 68.75% |
| RIVN231208P00018000 | 2023-12-01 3:59PM EST | 18.00 | 0.62 | 0.61 | 0.64 | -0.87 | -58.39% | 1,356 | 1,247 | 69.53% |
| RIVN231208P00018500 | 2023-12-01 3:58PM EST | 18.50 | 0.90 | 0.89 | 0.92 | -1.01 | -52.88% | 283 | 573 | 68.75% |
| RIVN231208P00019000 | 2023-12-01 2:53PM EST | 19.00 | 1.35 | 1.24 | 1.27 | -1.00 | -42.55% | 65 | 130 | 69.73% |
| RIVN231208P00019500 | 2023-12-01 2:23PM EST | 19.50 | 1.90 | 1.63 | 1.67 | -0.60 | -24.00% | 2 | 59 | 70.31% |
| RIVN231208P00020000 | 2023-12-01 3:46PM EST | 20.00 | 2.08 | 2.06 | 2.11 | -0.72 | -25.71% | 33 | 59 | 71.88% |
| RIVN231208P00020500 | 2023-11-30 9:45AM EST | 20.50 | 3.35 | 2.51 | 2.58 | 0.00 | - | 5 | 35 | 74.22% |
| RIVN231208P00021000 | 2023-12-01 3:42PM EST | 21.00 | 3.08 | 2.95 | 3.05 | -0.73 | -19.16% | 10 | 38 | 68.75% |
| RIVN231208P00021500 | 2023-11-24 11:39AM EST | 21.50 | 3.87 | 3.40 | 3.60 | -1.29 | -25.00% | 1 | 9 | 77.34% |
| RIVN231208P00022000 | 2023-11-29 9:35AM EST | 22.00 | 4.00 | 3.85 | 4.05 | 0.00 | - | 2 | 3 | 104.30% |
| RIVN231208P00022500 | 2023-12-01 1:01PM EST | 22.50 | 4.80 | 4.25 | 4.70 | -0.27 | -5.33% | 1 | 1 | 71.88% |
| RIVN231208P00023000 | 2023-12-01 3:46PM EST | 23.00 | 4.95 | 4.75 | 5.10 | -1.15 | -18.85% | 1 | 0 | 135.94% |
| RIVN231208P00024000 | 2023-11-15 9:58AM EST | 24.00 | 7.20 | 5.85 | 6.10 | 0.00 | - | 30 | 0 | 90.63% |
| RIVN231208P00025000 | 2023-11-30 2:24PM EST | 25.00 | 7.75 | 6.80 | 7.15 | -0.40 | -4.91% | 5 | 0 | 100.00% |
| RIVN231208P00026000 | 2023-11-13 1:57PM EST | 26.00 | 9.69 | 7.85 | 8.20 | 0.00 | - | 6 | 0 | 154.69% |
© 2023 Yahoo. Todos los derechos reservados.