Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.286,88 -305,54 (-0,51%)
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:12.50
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419C00012500 | 2024-04-19 3:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 33,417 | 300.00% |
| RIVN240426C00012500 | 2024-04-19 1:14PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,635 | 123.44% |
| RIVN240503C00012500 | 2024-04-19 10:52AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 190 | 368 | 121.88% |
| RIVN240510C00012500 | 2024-04-19 2:45PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 15 | 1,056 | 108.98% |
| RIVN240517C00012500 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 1,053 | 37,809 | 103.13% |
| RIVN240524C00012500 | 2024-04-19 3:00PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 60 | 285 | 96.88% |
| RIVN240531C00012500 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.22 | 0.00 | - | 37 | 108 | 94.53% |
| RIVN240621C00012500 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 319 | 10,310 | 90.63% |
| RIVN240719C00012500 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 186 | 17,454 | 87.79% |
| RIVN240816C00012500 | 2024-04-19 3:48PM EDT | 2024-08-16 | 0.78 | 0.74 | 0.79 | -0.07 | -8.24% | 223 | 21,487 | 91.99% |
| RIVN240920C00012500 | 2024-04-19 3:45PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.00 | -0.07 | -6.60% | 60 | 4,576 | 91.02% |
| RIVN241018C00012500 | 2024-04-19 3:57PM EDT | 2024-10-18 | 1.13 | 1.12 | 1.19 | -0.09 | -7.38% | 34 | 2,867 | 91.50% |
| RIVN250117C00012500 | 2024-04-19 3:17PM EDT | 2025-01-17 | 1.63 | 1.62 | 1.68 | -0.13 | -7.39% | 163 | 18,017 | 91.60% |
| RIVN251219C00012500 | 2024-04-19 3:29PM EDT | 2025-12-19 | 2.91 | 2.83 | 2.98 | -0.17 | -5.52% | 18 | 1,852 | 89.84% |
| RIVN260116C00012500 | 2024-04-19 3:23PM EDT | 2026-01-16 | 2.94 | 2.95 | 3.05 | -0.21 | -6.67% | 33 | 3,368 | 90.04% |
| RIVN261218C00012500 | 2024-04-19 3:54PM EDT | 2026-12-18 | 3.89 | 3.55 | 3.95 | -0.26 | -6.27% | 22 | 443 | 87.16% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419P00012500 | 2024-04-19 3:59PM EDT | 2024-04-19 | 3.88 | 3.75 | 4.45 | +0.23 | +6.30% | 177 | 10,354 | 637.50% |
| RIVN240426P00012500 | 2024-04-19 3:36PM EDT | 2024-04-26 | 3.88 | 3.40 | 4.25 | +0.33 | +9.30% | 3 | 66 | 267.19% |
| RIVN240503P00012500 | 2024-04-16 2:12PM EDT | 2024-05-03 | 3.72 | 3.70 | 4.10 | 0.00 | - | 1 | 37 | 101.56% |
| RIVN240510P00012500 | 2024-04-19 3:12PM EDT | 2024-05-10 | 3.94 | 3.90 | 4.00 | +0.29 | +7.95% | 10 | 79 | 102.34% |
| RIVN240517P00012500 | 2024-04-19 3:44PM EDT | 2024-05-17 | 3.97 | 3.90 | 4.00 | +0.17 | +4.47% | 25 | 5,042 | 89.06% |
| RIVN240524P00012500 | 2024-04-18 9:50AM EDT | 2024-05-24 | 4.10 | 3.95 | 4.05 | 0.00 | - | 10 | 72 | 90.23% |
| RIVN240621P00012500 | 2024-04-19 11:34AM EDT | 2024-06-21 | 4.05 | 4.10 | 4.20 | +0.08 | +2.02% | 7 | 15,847 | 84.77% |
| RIVN240719P00012500 | 2024-04-18 9:36AM EDT | 2024-07-19 | 4.39 | 4.20 | 4.30 | 0.00 | - | 1 | 14,928 | 78.71% |
| RIVN240816P00012500 | 2024-04-19 10:36AM EDT | 2024-08-16 | 4.35 | 4.40 | 4.50 | -0.15 | -3.33% | 18 | 10,234 | 81.45% |
| RIVN240920P00012500 | 2024-04-19 2:27PM EDT | 2024-09-20 | 4.62 | 4.55 | 4.70 | +0.28 | +6.45% | 14 | 1,686 | 80.47% |
| RIVN241018P00012500 | 2024-04-18 12:32PM EDT | 2024-10-18 | 4.58 | 4.70 | 4.80 | 0.00 | - | 60 | 3,995 | 79.69% |
| RIVN250117P00012500 | 2024-04-19 11:34AM EDT | 2025-01-17 | 5.10 | 5.10 | 5.60 | +0.05 | +0.99% | 14 | 34,343 | 85.89% |
| RIVN251219P00012500 | 2024-04-18 12:07PM EDT | 2025-12-19 | 5.96 | 5.95 | 6.15 | 0.00 | - | 82 | 2,432 | 73.34% |
| RIVN260116P00012500 | 2024-04-19 12:51PM EDT | 2026-01-16 | 6.07 | 6.00 | 6.15 | -0.03 | -0.49% | 5 | 68,311 | 72.27% |
| RIVN261218P00012500 | 2024-04-18 11:14AM EDT | 2026-12-18 | 6.62 | 6.55 | 6.65 | 0.00 | - | 3 | 1,344 | 67.97% |
© 2024 Yahoo. Todos los derechos reservados.