Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
11.042,00 -111,00 (-1,00%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0772 +0,0021 (+0,19%) Petróleo Brent
83,93 +0,35 (+0,42%) Oro
2.332,10 +9,80 (+0,42%) Bitcoin EUR
57.003,73 -824,29 (-1,43%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:14AM EDT. Mercado abierto.
Precio de ejercicio:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00015000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 765 | 9,509 | 206.25% |
| RIVN240517C00015000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 123 | 28,151 | 112.50% |
| RIVN240524C00015000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 80 | 993 | 97.66% |
| RIVN240531C00015000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 20 | 1,264 | 89.06% |
| RIVN240607C00015000 | 2024-05-08 2:44PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.09 | 0.00 | - | 34 | 167 | 82.81% |
| RIVN240614C00015000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.12 | 0.09 | 0.13 | 0.00 | - | 6 | 21 | 81.45% |
| RIVN240621C00015000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | 0.00 | - | 97 | 37,400 | 80.08% |
| RIVN240719C00015000 | 2024-05-09 9:57AM EDT | 2024-07-19 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 34 | 9,486 | 74.61% |
| RIVN240816C00015000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.61 | 0.56 | 0.58 | +0.02 | +3.39% | 1 | 5,644 | 82.32% |
| RIVN240920C00015000 | 2024-05-09 9:44AM EDT | 2024-09-20 | 0.80 | 0.77 | 0.79 | 0.00 | - | 58 | 8,004 | 80.66% |
| RIVN241018C00015000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 0.95 | 0.87 | 0.91 | 0.00 | - | 1,110 | 6,275 | 77.93% |
| RIVN241220C00015000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 1.32 | 1.25 | 1.30 | 0.00 | - | 472 | 634 | 78.86% |
| RIVN250117C00015000 | 2024-05-09 9:43AM EDT | 2025-01-17 | 1.47 | 1.36 | 1.45 | +0.02 | +1.38% | 23 | 26,924 | 78.32% |
| RIVN250321C00015000 | 2024-05-09 9:33AM EDT | 2025-03-21 | 1.77 | 1.64 | 1.75 | -0.02 | -1.12% | 3 | 631 | 77.78% |
| RIVN250620C00015000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 2.17 | 2.00 | 2.14 | 0.00 | - | 56 | 13,721 | 77.20% |
| RIVN250919C00015000 | 2024-05-08 12:50PM EDT | 2025-09-19 | 2.53 | 1.32 | 2.61 | 0.00 | - | 40 | 124 | 67.63% |
| RIVN251219C00015000 | 2024-05-09 9:57AM EDT | 2025-12-19 | 2.84 | 2.65 | 2.87 | -0.14 | -4.70% | 2 | 4,649 | 77.34% |
| RIVN260116C00015000 | 2024-05-09 9:57AM EDT | 2026-01-16 | 2.90 | 2.68 | 2.91 | -0.09 | -3.01% | 2 | 18,782 | 76.22% |
| RIVN261218C00015000 | 2024-05-08 2:32PM EDT | 2026-12-18 | 3.91 | 3.70 | 4.10 | 0.00 | - | 44 | 293 | 78.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00015000 | 2024-05-08 12:49PM EDT | 2024-05-10 | 4.85 | 4.85 | 5.45 | 0.00 | - | 78 | 3 | 553.13% |
| RIVN240517P00015000 | 2024-05-08 11:20AM EDT | 2024-05-17 | 4.85 | 4.85 | 5.00 | -0.30 | -5.83% | 2 | 2,076 | 212.11% |
| RIVN240524P00015000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 5.10 | 4.85 | 4.95 | 0.00 | - | 2 | 19 | 154.30% |
| RIVN240531P00015000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 5.60 | 4.90 | 5.20 | 0.00 | - | 1 | 19 | 150.39% |
| RIVN240607P00015000 | 2024-05-07 2:40PM EDT | 2024-06-07 | 4.70 | 4.90 | 5.00 | -0.40 | -7.84% | 1 | 8 | 119.53% |
| RIVN240614P00015000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 5.60 | 4.90 | 5.50 | 0.00 | - | 1 | 2 | 133.40% |
| RIVN240621P00015000 | 2024-05-09 9:41AM EDT | 2024-06-21 | 4.93 | 4.95 | 5.05 | -0.27 | -5.19% | 2 | 30,578 | 103.71% |
| RIVN240719P00015000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 5.35 | 5.10 | 5.20 | 0.00 | - | 13 | 659 | 92.19% |
| RIVN240816P00015000 | 2024-05-08 11:23AM EDT | 2024-08-16 | 5.48 | 5.30 | 5.40 | 0.00 | - | 5 | 1,441 | 89.45% |
| RIVN240920P00015000 | 2024-05-07 3:48PM EDT | 2024-09-20 | 5.58 | 5.40 | 5.50 | 0.00 | - | 1 | 8,922 | 81.64% |
| RIVN241018P00015000 | 2024-05-08 2:14PM EDT | 2024-10-18 | 5.55 | 5.50 | 5.60 | 0.00 | - | 1 | 10,356 | 78.32% |
| RIVN241220P00015000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 5.85 | 5.80 | 5.90 | 0.00 | - | 3 | 99 | 76.47% |
| RIVN250117P00015000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 5.85 | 5.90 | 6.00 | 0.00 | - | 124 | 30,706 | 75.15% |
| RIVN250321P00015000 | 2024-05-08 11:26AM EDT | 2025-03-21 | 6.33 | 6.15 | 6.30 | 0.00 | - | 2 | 273 | 74.61% |
| RIVN250620P00015000 | 2024-05-07 1:58PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.60 | 0.00 | - | 2 | 13,563 | 72.17% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 2025-09-19 | 7.00 | 6.70 | 6.95 | 0.00 | - | 1 | 4 | 71.97% |
| RIVN251219P00015000 | 2024-05-08 12:38PM EDT | 2025-12-19 | 7.09 | 6.95 | 7.15 | 0.00 | - | 11 | 6,014 | 70.51% |
| RIVN260116P00015000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 7.25 | 7.00 | 7.20 | 0.00 | - | 110 | 27,026 | 69.82% |
| RIVN261218P00015000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 7.75 | 7.65 | 9.15 | 0.00 | - | 320 | 371 | 76.07% |
© 2024 Yahoo. Todos los derechos reservados.