Mercados españoles abiertos en 5 hrs 57 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.256,26 +53,89 (+0,14%) Dólar/Euro
1,0746 -0,0006 (-0,05%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.159,05 -1.085,11 (-1,86%)
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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00007500 | 2024-05-08 1:51PM EDT | 2024-05-10 | 2.69 | 2.70 | 4.05 | +0.01 | +0.37% | 73 | 181 | 631.25% |
| RIVN240517C00007500 | 2024-05-08 3:08PM EDT | 2024-05-17 | 2.71 | 2.53 | 2.88 | -0.02 | -0.73% | 90 | 887 | 159.38% |
| RIVN240524C00007500 | 2024-05-08 11:16AM EDT | 2024-05-24 | 2.42 | 2.74 | 2.94 | -0.60 | -19.87% | 1 | 176 | 106.25% |
| RIVN240531C00007500 | 2024-05-07 10:04AM EDT | 2024-05-31 | 3.30 | 2.77 | 2.92 | 0.00 | - | 2 | 19 | 90.63% |
| RIVN240607C00007500 | 2024-05-06 1:25PM EDT | 2024-06-07 | 3.05 | 2.03 | 3.00 | 0.00 | - | 5 | 7 | 109.96% |
| RIVN240621C00007500 | 2024-05-08 3:39PM EDT | 2024-06-21 | 2.87 | 2.89 | 3.05 | -0.28 | -8.89% | 244 | 3,378 | 86.72% |
| RIVN240719C00007500 | 2024-05-08 3:57PM EDT | 2024-07-19 | 3.15 | 3.15 | 3.20 | -0.15 | -4.55% | 37 | 1,173 | 88.09% |
| RIVN240816C00007500 | 2024-05-08 3:56PM EDT | 2024-08-16 | 3.40 | 3.40 | 3.50 | -0.15 | -4.23% | 13 | 963 | 94.53% |
| RIVN240920C00007500 | 2024-05-08 2:31PM EDT | 2024-09-20 | 3.55 | 3.60 | 3.70 | -0.20 | -5.33% | 85 | 1,029 | 92.97% |
| RIVN241018C00007500 | 2024-05-08 12:51PM EDT | 2024-10-18 | 3.70 | 3.75 | 3.85 | -0.28 | -7.04% | 13 | 465 | 92.29% |
| RIVN241220C00007500 | 2024-05-08 3:47PM EDT | 2024-12-20 | 4.05 | 4.05 | 4.20 | -0.27 | -6.25% | 22 | 869 | 92.33% |
| RIVN250117C00007500 | 2024-05-08 3:49PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.30 | -0.20 | -4.60% | 18 | 1,605 | 91.11% |
| RIVN250321C00007500 | 2024-05-08 10:50AM EDT | 2025-03-21 | 4.35 | 4.40 | 4.55 | -0.15 | -3.33% | 32 | 75 | 90.53% |
| RIVN250620C00007500 | 2024-05-08 3:33PM EDT | 2025-06-20 | 4.70 | 4.70 | 5.70 | -0.20 | -4.08% | 44 | 81 | 103.03% |
| RIVN250919C00007500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 5.00 | 3.05 | 5.15 | -0.45 | -8.26% | 7 | 63 | 61.43% |
| RIVN251219C00007500 | 2024-05-08 3:54PM EDT | 2025-12-19 | 5.70 | 5.10 | 5.45 | +0.15 | +2.70% | 12 | 296 | 87.70% |
| RIVN260116C00007500 | 2024-05-08 2:07PM EDT | 2026-01-16 | 5.30 | 5.05 | 5.50 | -0.25 | -4.50% | 41 | 1,632 | 85.69% |
| RIVN261218C00007500 | 2024-05-08 10:57AM EDT | 2026-12-18 | 6.10 | 5.80 | 6.35 | -0.15 | -2.40% | 20 | 325 | 86.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00007500 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,526 | 6,522 | 187.50% |
| RIVN240517P00007500 | 2024-05-08 3:41PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,273 | 14,424 | 121.88% |
| RIVN240524P00007500 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 116 | 357 | 100.78% |
| RIVN240531P00007500 | 2024-05-08 3:00PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.14 | -70.00% | 50 | 706 | 87.50% |
| RIVN240607P00007500 | 2024-05-08 3:29PM EDT | 2024-06-07 | 0.11 | 0.08 | 0.11 | -0.12 | -52.17% | 56 | 74 | 83.98% |
| RIVN240614P00007500 | 2024-05-08 11:18AM EDT | 2024-06-14 | 0.18 | 0.12 | 0.24 | -0.15 | -45.45% | 7 | 18 | 91.21% |
| RIVN240621P00007500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 2,427 | 18,087 | 82.03% |
| RIVN240719P00007500 | 2024-05-08 3:06PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | -0.17 | -32.69% | 376 | 8,622 | 81.45% |
| RIVN240816P00007500 | 2024-05-08 2:01PM EDT | 2024-08-16 | 0.60 | 0.56 | 0.60 | -0.16 | -21.05% | 410 | 8,852 | 87.50% |
| RIVN240920P00007500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 0.77 | 0.73 | 0.77 | -0.14 | -15.38% | 554 | 10,535 | 85.45% |
| RIVN241018P00007500 | 2024-05-08 3:21PM EDT | 2024-10-18 | 0.92 | 0.86 | 0.91 | -0.13 | -12.38% | 129 | 26,739 | 84.86% |
| RIVN241220P00007500 | 2024-05-08 3:56PM EDT | 2024-12-20 | 1.21 | 1.19 | 1.22 | -0.15 | -11.03% | 13 | 4,071 | 85.94% |
| RIVN250117P00007500 | 2024-05-08 1:51PM EDT | 2025-01-17 | 1.31 | 1.30 | 1.34 | -0.13 | -9.03% | 80 | 96,048 | 85.74% |
| RIVN250321P00007500 | 2024-05-08 9:52AM EDT | 2025-03-21 | 1.68 | 1.34 | 1.58 | +0.07 | +4.35% | 36 | 2,951 | 81.74% |
| RIVN250620P00007500 | 2024-05-07 10:18AM EDT | 2025-06-20 | 1.90 | 1.78 | 1.86 | 0.00 | - | 1 | 119 | 83.45% |
| RIVN250919P00007500 | 2024-05-07 10:45AM EDT | 2025-09-19 | 2.16 | 1.72 | 2.15 | 0.00 | - | 30 | 31 | 78.76% |
| RIVN251219P00007500 | 2024-05-08 12:28PM EDT | 2025-12-19 | 2.33 | 2.24 | 2.34 | -0.04 | -1.69% | 33 | 43,193 | 81.93% |
| RIVN260116P00007500 | 2024-05-08 1:42PM EDT | 2026-01-16 | 2.37 | 2.29 | 2.39 | -0.06 | -2.47% | 34 | 29,325 | 81.35% |
| RIVN261218P00007500 | 2024-05-08 2:07PM EDT | 2026-12-18 | 2.95 | 2.85 | 3.00 | -0.20 | -6.35% | 19 | 453 | 78.17% |
© 2024 Yahoo. Todos los derechos reservados.