Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,44+0,49 (+4,92%)
Al cierre: 04:00PM EDT
10,36 -0,08 (-0,77%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:10.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240531C000100002024-05-24 3:59PM EDT2024-05-310.590.580.60+0.23+63.89%2,5835,71157.42%
RIVN240607C000100002024-05-24 3:56PM EDT2024-06-070.750.750.80+0.20+36.36%1971,16066.02%
RIVN240614C000100002024-05-24 3:56PM EDT2024-06-140.900.900.95+0.15+20.00%13882769.92%
RIVN240621C000100002024-05-24 3:56PM EDT2024-06-211.011.011.02+0.21+26.25%1,16626,85968.75%
RIVN240628C000100002024-05-24 3:59PM EDT2024-06-281.150.971.27+0.20+21.05%6320370.12%
RIVN240719C000100002024-05-24 3:59PM EDT2024-07-191.421.411.44+0.24+20.34%68115,32374.90%
RIVN240816C000100002024-05-24 3:57PM EDT2024-08-161.851.841.86+0.27+17.09%1638,05883.40%
RIVN240920C000100002024-05-24 3:56PM EDT2024-09-202.132.122.19+0.30+16.39%43114,00983.59%
RIVN241018C000100002024-05-24 3:08PM EDT2024-10-182.292.312.40+0.21+10.10%244,53483.20%
RIVN241220C000100002024-05-24 3:58PM EDT2024-12-202.782.772.88+0.28+11.20%292,06785.55%
RIVN250117C000100002024-05-24 3:54PM EDT2025-01-172.912.862.99+0.31+11.92%23637,45383.55%
RIVN250321C000100002024-05-24 2:16PM EDT2025-03-213.253.153.35+0.29+9.80%1241,91283.69%
RIVN250620C000100002024-05-24 2:22PM EDT2025-06-203.653.553.70+0.35+10.61%28,58982.96%
RIVN250919C000100002024-05-23 3:25PM EDT2025-09-194.002.974.70+0.25+6.67%2551779.69%
RIVN251219C000100002024-05-24 11:28AM EDT2025-12-194.104.054.40+0.10+2.50%512,12981.69%
RIVN260116C000100002024-05-24 3:48PM EDT2026-01-164.354.204.45+0.30+7.41%469,06381.96%
RIVN261218C000100002024-05-24 3:42PM EDT2026-12-185.204.955.45+0.20+4.00%151,62581.62%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240531P000100002024-05-24 3:59PM EDT2024-05-310.150.140.15-0.24-61.54%5,2764,32656.25%
RIVN240607P000100002024-05-24 3:59PM EDT2024-06-070.320.310.33-0.30-48.39%3166,66764.06%
RIVN240614P000100002024-05-24 3:44PM EDT2024-06-140.480.440.53-0.22-31.43%22196869.92%
RIVN240621P000100002024-05-24 3:58PM EDT2024-06-210.540.530.54-0.26-32.50%1,18356,99365.04%
RIVN240628P000100002024-05-24 3:45PM EDT2024-06-280.690.550.69-0.24-25.81%10649065.23%
RIVN240719P000100002024-05-24 3:56PM EDT2024-07-190.930.900.93-0.21-18.42%1,09025,50270.51%
RIVN240816P000100002024-05-24 3:57PM EDT2024-08-161.341.311.34-0.20-12.99%42317,26179.00%
RIVN240920P000100002024-05-24 12:28PM EDT2024-09-201.681.571.60-0.07-4.00%1018,24577.83%
RIVN241018P000100002024-05-24 2:16PM EDT2024-10-181.821.761.79-0.14-7.14%2335,21777.64%
RIVN241220P000100002024-05-24 11:38AM EDT2024-12-202.251.982.21-0.01-0.44%111,47975.68%
RIVN250117P000100002024-05-24 1:45PM EDT2025-01-172.382.082.34-0.13-5.18%360,91274.76%
RIVN250321P000100002024-05-24 3:40PM EDT2025-03-212.642.392.65+0.10+3.94%14,68575.29%
RIVN250620P000100002024-05-23 2:01PM EDT2025-06-203.052.753.050.00-115,31575.64%
RIVN250919P000100002024-05-17 9:53AM EDT2025-09-193.353.103.30-0.10-2.90%134275.15%
RIVN251219P000100002024-05-20 1:45PM EDT2025-12-193.523.403.650.00-213,59275.98%
RIVN260116P000100002024-05-23 3:22PM EDT2026-01-163.713.503.700.00-1160,26275.78%
RIVN261218P000100002024-05-23 12:43PM EDT2026-12-184.324.154.350.00-124972.22%