Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.359,83 +157,46 (+0,41%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,95 +0,37 (+0,44%) Bitcoin EUR
57.368,11 -1.124,48 (-1,92%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00020000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,726 | 2,159 | 350.00% |
| RIVN240517C00020000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 173 | 6,082 | 162.50% |
| RIVN240524C00020000 | 2024-05-08 9:32AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 75 | 85 | 156.25% |
| RIVN240531C00020000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.03 | -0.01 | -14.29% | 10 | 135 | 120.31% |
| RIVN240621C00020000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 331 | 21,720 | 97.66% |
| RIVN240719C00020000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 1,577 | 3,683 | 87.11% |
| RIVN240816C00020000 | 2024-05-08 10:53AM EDT | 2024-08-16 | 0.21 | 0.21 | 0.26 | -0.18 | -46.15% | 42 | 11,069 | 90.04% |
| RIVN240920C00020000 | 2024-05-08 2:36PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.14 | -28.57% | 273 | 4,523 | 85.55% |
| RIVN241018C00020000 | 2024-05-08 11:40AM EDT | 2024-10-18 | 0.42 | 0.40 | 0.53 | -0.18 | -30.00% | 21 | 6,292 | 84.77% |
| RIVN250117C00020000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 0.82 | 0.77 | 0.95 | -0.19 | -18.81% | 452 | 30,981 | 83.20% |
| RIVN251219C00020000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 1.84 | 1.89 | 2.09 | -0.31 | -14.42% | 3 | 5,399 | 78.03% |
| RIVN260116C00020000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 2.04 | 2.00 | 2.17 | -0.26 | -11.30% | 880 | 12,755 | 78.03% |
| RIVN261218C00020000 | 2024-05-08 3:31PM EDT | 2026-12-18 | 3.09 | 3.00 | 3.25 | -0.26 | -7.76% | 423 | 2,239 | 78.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00020000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 10.45 | 9.60 | 9.80 | -0.51 | -4.65% | 6 | 6 | 232.81% |
| RIVN240621P00020000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 10.35 | 9.65 | 9.80 | +0.56 | +5.72% | 3 | 908 | 105.47% |
| RIVN240719P00020000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 10.41 | 9.60 | 9.85 | +0.46 | +4.62% | 2 | 11 | 91.41% |
| RIVN240816P00020000 | 2024-05-07 3:00PM EDT | 2024-08-16 | 10.05 | 9.75 | 9.90 | 0.00 | - | 10 | 566 | 74.02% |
| RIVN240920P00020000 | 2024-05-07 9:58AM EDT | 2024-09-20 | 9.75 | 9.80 | 9.95 | 0.00 | - | 1 | 2,122 | 69.53% |
| RIVN241018P00020000 | 2024-05-03 12:02PM EDT | 2024-10-18 | 10.25 | 9.85 | 10.00 | 0.00 | - | 10 | 247 | 67.58% |
| RIVN250117P00020000 | 2024-05-08 1:42PM EDT | 2025-01-17 | 10.31 | 10.10 | 10.30 | +0.06 | +0.59% | 2 | 21,343 | 68.16% |
| RIVN251219P00020000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 11.30 | 10.85 | 12.45 | +0.10 | +0.89% | 1 | 3,136 | 76.71% |
| RIVN260116P00020000 | 2024-05-07 11:45AM EDT | 2026-01-16 | 11.00 | 10.65 | 11.90 | 0.00 | - | 1 | 7,126 | 67.70% |
| RIVN261218P00020000 | 2024-05-07 1:54PM EDT | 2026-12-18 | 11.80 | 11.35 | 12.20 | 0.00 | - | 14,602 | 14,621 | 62.28% |
© 2024 Yahoo. Todos los derechos reservados.