Mercados españoles abiertos en 4 hrs 27 min

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,28-0,22 (-2,10%)
Al cierre: 04:00PM EDT
10,30 +0,02 (+0,19%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:15.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240524C000150002024-05-20 2:48PM EDT2024-05-240.010.000.01-0.02-66.67%4354,294150.00%
RIVN240531C000150002024-05-20 1:38PM EDT2024-05-310.020.020.03-0.01-33.33%983,229112.50%
RIVN240607C000150002024-05-20 3:18PM EDT2024-06-070.010.020.05-0.02-66.67%2555993.75%
RIVN240614C000150002024-05-20 2:33PM EDT2024-06-140.050.050.07-0.02-28.57%23566687.89%
RIVN240621C000150002024-05-20 3:55PM EDT2024-06-210.090.080.10-0.03-25.00%1,01343,84384.77%
RIVN240628C000150002024-05-20 3:57PM EDT2024-06-280.150.110.14-0.02-11.76%1071,16783.20%
RIVN240719C000150002024-05-20 3:56PM EDT2024-07-190.250.250.27-0.08-24.24%24216,12281.84%
RIVN240816C000150002024-05-20 3:54PM EDT2024-08-160.550.530.55-0.06-9.84%35215,33386.91%
RIVN240920C000150002024-05-20 3:39PM EDT2024-09-200.760.750.77-0.09-10.59%26612,06084.57%
RIVN241018C000150002024-05-20 3:44PM EDT2024-10-180.890.880.91-0.06-6.32%2,0726,33182.13%
RIVN241220C000150002024-05-20 3:54PM EDT2024-12-201.321.261.340.00-1291,03382.76%
RIVN250117C000150002024-05-20 3:59PM EDT2025-01-171.451.361.46-0.11-7.05%21826,87481.25%
RIVN250321C000150002024-05-20 12:37PM EDT2025-03-211.801.451.76+0.06+3.45%6576977.69%
RIVN250620C000150002024-05-17 1:58PM EDT2025-06-202.172.032.180.00-2613,67279.93%
RIVN250919C000150002024-05-20 2:26PM EDT2025-09-192.412.405.00-0.13-5.12%6207106.25%
RIVN251219C000150002024-05-17 3:01PM EDT2025-12-192.972.782.91+0.02+0.68%24,76080.54%
RIVN260116C000150002024-05-20 3:28PM EDT2026-01-162.902.882.98-0.17-5.54%5718,86980.27%
RIVN261218C000150002024-05-20 10:11AM EDT2026-12-184.053.904.15-0.10-2.41%588181.62%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240524P000150002024-05-20 1:50PM EDT2024-05-244.604.305.70-0.12-2.54%36324.22%
RIVN240531P000150002024-05-17 1:51PM EDT2024-05-314.714.654.850.00-325116.41%
RIVN240607P000150002024-05-20 10:34AM EDT2024-06-074.554.655.80-0.21-4.41%28187.50%
RIVN240614P000150002024-05-16 3:39PM EDT2024-06-144.954.105.300.00-1011167.77%
RIVN240621P000150002024-05-20 1:50PM EDT2024-06-214.644.704.80+0.04+0.87%830,48467.97%
RIVN240628P000150002024-05-15 9:34AM EDT2024-06-284.284.504.850.00-2983.98%
RIVN240719P000150002024-05-20 1:59PM EDT2024-07-194.854.854.95+0.10+2.11%291,60473.63%
RIVN240816P000150002024-05-17 10:36AM EDT2024-08-165.155.105.200.00-33,31979.88%
RIVN240920P000150002024-05-20 9:33AM EDT2024-09-205.255.255.35-0.10-1.87%158,91775.68%
RIVN241018P000150002024-05-16 2:16PM EDT2024-10-185.555.355.750.00-710,33479.39%
RIVN241220P000150002024-05-20 9:52AM EDT2024-12-205.605.705.800.00-1515173.73%
RIVN250117P000150002024-05-20 10:56AM EDT2025-01-175.725.805.95-0.28-4.67%130,56273.29%
RIVN250321P000150002024-05-20 10:04AM EDT2025-03-216.006.006.15-0.08-1.32%246770.90%
RIVN250620P000150002024-05-15 12:12PM EDT2025-06-206.456.306.500.00-413,56869.97%
RIVN250919P000150002024-05-14 11:28AM EDT2025-09-196.256.556.750.00-1568.41%
RIVN251219P000150002024-05-17 3:52PM EDT2025-12-196.906.807.050.00-205,99168.16%
RIVN260116P000150002024-05-20 12:20PM EDT2026-01-166.955.857.10-0.13-1.84%127,02658.01%
RIVN261218P000150002024-05-13 10:07AM EDT2026-12-187.457.558.200.00-537667.92%