Mercados españoles cerrados en 22 mins
IBEX 35
11.052,30 -100,70 (-0,90%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,88 +0,30 (+0,36%) Oro
2.338,20 +15,90 (+0,68%) Bitcoin EUR
57.136,64 -878,57 (-1,51%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00005000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 4.43 | 5.15 | 5.25 | 0.00 | - | 2 | 87 | 593.75% |
| RIVN240517C00005000 | 2024-05-09 10:11AM EDT | 2024-05-17 | 5.34 | 5.15 | 5.25 | +0.24 | +4.71% | 2 | 173 | 279.69% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 5.00 | 5.25 | 0.00 | - | 1 | 0 | 236.72% |
| RIVN240621C00005000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 4.50 | 5.20 | 5.25 | 0.00 | - | 19 | 2,426 | 135.16% |
| RIVN240719C00005000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 5.25 | 5.25 | 5.30 | 0.00 | - | 18 | 81 | 117.19% |
| RIVN240816C00005000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 4.90 | 5.20 | 5.40 | 0.00 | - | 9 | 63 | 103.52% |
| RIVN240920C00005000 | 2024-05-09 9:51AM EDT | 2024-09-20 | 5.47 | 5.40 | 5.50 | -0.28 | -4.87% | 6 | 196 | 107.42% |
| RIVN241018C00005000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 5.40 | 5.35 | 5.60 | 0.00 | - | 57 | 459 | 100.20% |
| RIVN241220C00005000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 5.85 | 5.65 | 5.80 | +0.55 | +10.38% | 8 | 206 | 103.91% |
| RIVN250117C00005000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.90 | 0.00 | - | 102 | 784 | 104.59% |
| RIVN250321C00005000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 5.95 | 5.50 | 6.05 | 0.00 | - | 4 | 12 | 90.72% |
| RIVN250620C00005000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 6.13 | 5.25 | 6.30 | 0.00 | - | 20 | 51 | 79.98% |
| RIVN250919C00005000 | 2024-05-08 11:10AM EDT | 2025-09-19 | 5.90 | 6.10 | 6.50 | 0.00 | - | 9 | 11 | 95.56% |
| RIVN251219C00005000 | 2024-05-08 11:25AM EDT | 2025-12-19 | 6.23 | 6.35 | 6.70 | 0.00 | - | 10 | 431 | 96.78% |
| RIVN260116C00005000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 6.65 | 6.50 | 6.75 | 0.00 | - | 28 | 630 | 98.44% |
| RIVN261218C00005000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 7.55 | 6.85 | 7.30 | +0.55 | +7.86% | 1 | 565 | 93.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00005000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 850 | 387.50% |
| RIVN240517P00005000 | 2024-05-09 10:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,990 | 187.50% |
| RIVN240524P00005000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 133 | 270 | 167.19% |
| RIVN240531P00005000 | 2024-05-08 11:17AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 394 | 139.06% |
| RIVN240607P00005000 | 2024-05-08 2:02PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 186 | 126.56% |
| RIVN240621P00005000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 5 | 19,864 | 104.69% |
| RIVN240719P00005000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.14 | 0.00 | - | 40 | 1,717 | 105.47% |
| RIVN240816P00005000 | 2024-05-08 1:57PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.15 | 0.00 | - | 95 | 728 | 98.44% |
| RIVN240920P00005000 | 2024-05-09 10:32AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 25 | 14,886 | 94.53% |
| RIVN241018P00005000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 0.30 | 0.26 | 0.28 | 0.00 | - | 101 | 33,056 | 92.58% |
| RIVN241220P00005000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 0.60 | 0.45 | 0.47 | 0.00 | - | 12 | 4,276 | 94.14% |
| RIVN250117P00005000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 0.52 | 0.52 | 0.55 | -0.03 | -5.45% | 2 | 32,506 | 94.04% |
| RIVN250321P00005000 | 2024-05-08 2:05PM EDT | 2025-03-21 | 0.70 | 0.66 | 0.71 | 0.00 | - | 11 | 594 | 93.07% |
| RIVN250620P00005000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 0.90 | 0.86 | 0.92 | 0.00 | - | 42 | 7,607 | 92.29% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 2025-09-19 | 1.13 | 0.00 | 1.09 | 0.00 | - | 50 | 121 | 67.58% |
| RIVN251219P00005000 | 2024-05-08 12:29PM EDT | 2025-12-19 | 1.24 | 1.18 | 1.24 | 0.00 | - | 9 | 15,937 | 89.45% |
| RIVN260116P00005000 | 2024-05-08 1:46PM EDT | 2026-01-16 | 1.31 | 1.22 | 1.30 | 0.00 | - | 1,059 | 71,834 | 89.36% |
| RIVN261218P00005000 | 2024-05-09 10:24AM EDT | 2026-12-18 | 1.51 | 1.62 | 1.73 | -0.19 | -11.18% | 15 | 2,892 | 84.86% |
© 2024 Yahoo. Todos los derechos reservados.