Mercados españoles cerrados en 22 mins
IBEX 35
11.154,70 +73,80 (+0,67%) Euro Stoxx 50
5.045,08 +28,98 (+0,58%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,26 +0,10 (+0,12%) Oro
2.324,60 +0,40 (+0,02%) Bitcoin EUR
58.149,48 -1.485,85 (-2,49%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:08AM EDT. Mercado abierto.
Precio de ejercicio:10.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00010000 | 2024-05-08 10:52AM EDT | 2024-05-10 | 0.17 | 0.18 | 0.19 | -0.90 | -83.33% | 9,854 | 12,613 | 67.97% |
| RIVN240517C00010000 | 2024-05-08 10:52AM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | -0.75 | -64.10% | 4,014 | 39,287 | 72.66% |
| RIVN240524C00010000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.57 | 0.56 | 0.59 | -0.68 | -54.40% | 348 | 1,058 | 74.61% |
| RIVN240531C00010000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.69 | 0.67 | 0.71 | -0.64 | -48.12% | 584 | 1,155 | 74.22% |
| RIVN240607C00010000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 0.80 | 0.78 | 0.80 | -0.65 | -44.83% | 231 | 385 | 74.02% |
| RIVN240614C00010000 | 2024-05-08 10:35AM EDT | 2024-06-14 | 0.82 | 0.87 | 0.92 | -0.60 | -42.25% | 200 | 177 | 75.10% |
| RIVN240621C00010000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 0.98 | 0.97 | 0.99 | -0.60 | -37.97% | 3,717 | 24,388 | 75.20% |
| RIVN240719C00010000 | 2024-05-08 10:50AM EDT | 2024-07-19 | 1.32 | 1.31 | 1.33 | -0.55 | -29.41% | 271 | 13,646 | 78.52% |
| RIVN240816C00010000 | 2024-05-08 10:49AM EDT | 2024-08-16 | 1.73 | 1.70 | 1.74 | -0.48 | -21.72% | 1,277 | 6,287 | 86.33% |
| RIVN240920C00010000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 1.96 | 1.95 | 1.99 | -0.49 | -19.92% | 618 | 12,469 | 85.01% |
| RIVN241018C00010000 | 2024-05-08 10:22AM EDT | 2024-10-18 | 2.01 | 2.12 | 2.16 | -0.64 | -24.15% | 309 | 4,410 | 84.08% |
| RIVN241220C00010000 | 2024-05-08 10:27AM EDT | 2024-12-20 | 2.45 | 2.46 | 2.57 | -0.55 | -18.33% | 92 | 1,399 | 84.03% |
| RIVN250117C00010000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 2.72 | 2.64 | 2.72 | -0.48 | -15.00% | 317 | 36,237 | 84.57% |
| RIVN250321C00010000 | 2024-05-08 10:34AM EDT | 2025-03-21 | 2.90 | 2.92 | 3.05 | -0.55 | -15.94% | 32 | 1,700 | 84.57% |
| RIVN250620C00010000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 3.00 | 3.30 | 3.45 | -0.85 | -22.08% | 5 | 8,306 | 84.72% |
| RIVN250919C00010000 | 2024-05-08 10:42AM EDT | 2025-09-19 | 3.65 | 3.60 | 3.80 | -0.55 | -13.10% | 2 | 321 | 84.47% |
| RIVN251219C00010000 | 2024-05-08 9:39AM EDT | 2025-12-19 | 3.75 | 3.80 | 4.15 | -0.60 | -13.79% | 25 | 2,189 | 83.89% |
| RIVN260116C00010000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 3.70 | 3.95 | 4.20 | -0.81 | -17.96% | 9 | 9,000 | 84.23% |
| RIVN261218C00010000 | 2024-05-08 10:43AM EDT | 2026-12-18 | 5.00 | 4.80 | 5.15 | -0.12 | -2.39% | 67 | 1,165 | 84.81% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00010000 | 2024-05-08 10:53AM EDT | 2024-05-10 | 0.41 | 0.39 | 0.40 | -0.39 | -48.75% | 6,432 | 10,471 | 90.63% |
| RIVN240517P00010000 | 2024-05-08 10:49AM EDT | 2024-05-17 | 0.59 | 0.60 | 0.61 | -0.27 | -31.40% | 2,544 | 24,841 | 82.03% |
| RIVN240524P00010000 | 2024-05-08 10:50AM EDT | 2024-05-24 | 0.75 | 0.74 | 0.78 | -0.21 | -21.87% | 108 | 288 | 81.25% |
| RIVN240531P00010000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.85 | 0.85 | 0.91 | -0.20 | -19.05% | 136 | 648 | 80.27% |
| RIVN240607P00010000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 0.93 | 0.94 | 0.98 | -0.19 | -16.96% | 191 | 322 | 77.54% |
| RIVN240614P00010000 | 2024-05-08 10:34AM EDT | 2024-06-14 | 1.14 | 1.03 | 1.08 | +0.03 | +2.70% | 75 | 44 | 77.54% |
| RIVN240621P00010000 | 2024-05-08 10:52AM EDT | 2024-06-21 | 1.14 | 1.12 | 1.15 | -0.10 | -8.06% | 765 | 32,686 | 77.05% |
| RIVN240719P00010000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 1.45 | 1.43 | 1.45 | -0.04 | -2.68% | 21 | 13,070 | 77.93% |
| RIVN240816P00010000 | 2024-05-08 10:49AM EDT | 2024-08-16 | 1.82 | 1.81 | 1.85 | -0.01 | -0.55% | 124 | 10,080 | 85.35% |
| RIVN240920P00010000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 2.03 | 2.02 | 2.05 | +0.03 | +1.50% | 147 | 12,013 | 82.28% |
| RIVN241018P00010000 | 2024-05-08 9:33AM EDT | 2024-10-18 | 2.30 | 2.11 | 2.21 | -0.08 | -3.36% | 1 | 31,981 | 79.79% |
| RIVN241220P00010000 | 2024-05-07 10:21AM EDT | 2024-12-20 | 2.47 | 2.49 | 2.56 | 0.00 | - | 196 | 1,425 | 80.03% |
| RIVN250117P00010000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 2.65 | 2.62 | 2.73 | +0.01 | +0.38% | 27 | 57,708 | 80.27% |
| RIVN250321P00010000 | 2024-05-08 10:42AM EDT | 2025-03-21 | 2.92 | 2.88 | 2.93 | +0.07 | +2.46% | 3 | 861 | 78.52% |
| RIVN250620P00010000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 3.20 | 3.15 | 3.30 | 0.00 | - | 102 | 6,374 | 77.44% |
| RIVN250919P00010000 | 2024-05-07 10:45AM EDT | 2025-09-19 | 3.37 | 2.33 | 3.55 | 0.00 | - | 20 | 97 | 63.43% |
| RIVN251219P00010000 | 2024-05-07 3:59PM EDT | 2025-12-19 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 7 | 13,699 | 76.51% |
| RIVN260116P00010000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 3.96 | 3.80 | 3.90 | +0.13 | +3.39% | 10 | 60,002 | 76.37% |
| RIVN261218P00010000 | 2024-05-08 9:45AM EDT | 2026-12-18 | 4.60 | 4.40 | 4.60 | +0.13 | +2.91% | 2 | 252 | 73.29% |
© 2024 Yahoo. Todos los derechos reservados.