Mercados españoles cerrados
S&P 500
5.070,56 +59,96 (+1,20%) Nasdaq
15.698,95 +247,65 (+1,60%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,42 +1,42 (+1,63%) Bitcoin EUR
62.107,77 +63,41 (+0,10%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Precio de ejercicio:17.50
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426C00017500 | 2024-04-04 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 243.75% |
| RIVN240503C00017500 | 2024-04-08 1:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 93 | 106 | 181.25% |
| RIVN240517C00017500 | 2024-04-23 3:33PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 184 | 29,819 | 126.56% |
| RIVN240524C00017500 | 2024-04-22 1:38PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 161 | 109.38% |
| RIVN240531C00017500 | 2024-04-23 2:03PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 200 | 100 | 107.03% |
| RIVN240621C00017500 | 2024-04-23 3:14PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 121 | 12,158 | 99.22% |
| RIVN240719C00017500 | 2024-04-23 3:16PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 2 | 7,036 | 91.02% |
| RIVN240816C00017500 | 2024-04-23 1:26PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.33 | +0.03 | +10.00% | 25 | 2,655 | 92.58% |
| RIVN240920C00017500 | 2024-04-23 3:39PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | +0.03 | +7.69% | 74 | 1,254 | 88.87% |
| RIVN241018C00017500 | 2024-04-23 3:01PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.57 | +0.05 | +9.62% | 77 | 1,076 | 88.77% |
| RIVN241220C00017500 | 2024-04-23 3:11PM EDT | 2024-12-20 | 0.87 | 0.86 | 0.90 | +0.01 | +1.16% | 1,014 | 34 | 89.75% |
| RIVN250117C00017500 | 2024-04-23 2:21PM EDT | 2025-01-17 | 0.96 | 0.91 | 0.95 | +0.02 | +2.13% | 121 | 7,734 | 86.82% |
| RIVN250321C00017500 | 2024-04-22 2:37PM EDT | 2025-03-21 | 1.19 | 1.13 | 1.19 | 0.00 | - | 2 | 48 | 85.60% |
| RIVN250620C00017500 | 2024-04-23 9:59AM EDT | 2025-06-20 | 1.60 | 1.48 | 1.61 | +0.07 | +4.58% | 3 | 28 | 86.28% |
| RIVN250919C00017500 | 2024-04-19 9:33AM EDT | 2025-09-19 | 1.85 | 1.71 | 1.88 | 0.00 | - | 2 | 2 | 84.23% |
| RIVN251219C00017500 | 2024-04-22 1:54PM EDT | 2025-12-19 | 2.05 | 2.08 | 2.19 | 0.00 | - | 592 | 4,544 | 85.01% |
| RIVN260116C00017500 | 2024-04-23 3:23PM EDT | 2026-01-16 | 2.22 | 2.13 | 2.26 | +0.07 | +3.26% | 1 | 3,142 | 84.38% |
| RIVN261218C00017500 | 2024-04-23 2:00PM EDT | 2026-12-18 | 3.18 | 2.96 | 3.40 | +0.18 | +6.00% | 12 | 183 | 85.08% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240426P00017500 | 2024-04-10 10:30AM EDT | 2024-04-26 | 7.22 | 7.25 | 9.55 | 0.00 | - | 1 | 0 | 760.94% |
| RIVN240517P00017500 | 2024-04-23 11:18AM EDT | 2024-05-17 | 8.42 | 8.35 | 8.45 | -0.33 | -3.77% | 1 | 726 | 0.00% |
| RIVN240524P00017500 | 2024-04-10 10:30AM EDT | 2024-05-24 | 7.25 | 8.35 | 8.60 | 0.00 | - | - | 0 | 98.44% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 8.35 | 8.65 | 0.00 | - | 10 | 13 | 103.13% |
| RIVN240621P00017500 | 2024-04-23 2:56PM EDT | 2024-06-21 | 8.35 | 8.40 | 8.65 | -0.37 | -4.24% | 12 | 20,409 | 90.63% |
| RIVN240719P00017500 | 2024-04-22 3:56PM EDT | 2024-07-19 | 8.77 | 8.45 | 8.55 | 0.00 | - | 1 | 5,306 | 68.75% |
| RIVN240816P00017500 | 2024-04-19 10:28AM EDT | 2024-08-16 | 8.85 | 8.50 | 8.65 | 0.00 | - | 10 | 222 | 72.85% |
| RIVN240920P00017500 | 2024-04-18 1:44PM EDT | 2024-09-20 | 8.90 | 8.60 | 8.70 | +0.05 | +0.56% | 1 | 6,397 | 71.39% |
| RIVN241018P00017500 | 2024-04-18 2:12PM EDT | 2024-10-18 | 8.93 | 8.65 | 8.80 | 0.00 | - | 50 | 3,858 | 71.29% |
| RIVN241220P00017500 | 2024-04-23 10:57AM EDT | 2024-12-20 | 8.91 | 8.85 | 9.25 | -0.19 | -2.09% | 1 | 8 | 77.73% |
| RIVN250117P00017500 | 2024-04-23 2:56PM EDT | 2025-01-17 | 8.85 | 8.90 | 9.00 | -0.35 | -3.80% | 3 | 12,548 | 69.24% |
| RIVN251219P00017500 | 2024-04-22 9:31AM EDT | 2025-12-19 | 10.12 | 9.60 | 9.85 | 0.00 | - | 20 | 3,602 | 65.92% |
| RIVN260116P00017500 | 2024-04-19 1:50PM EDT | 2026-01-16 | 10.09 | 9.50 | 10.40 | 0.00 | - | 61 | 5,480 | 69.43% |
© 2024 Yahoo. Todos los derechos reservados.