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
60.373,35 +864,04 (+1,45%)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419C00020000 | 2024-04-19 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,530 | 600.00% |
| RIVN240426C00020000 | 2024-04-05 11:47AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 286 | 231.25% |
| RIVN240503C00020000 | 2024-04-01 10:41AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 103 | 168.75% |
| RIVN240510C00020000 | 2024-04-19 12:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 150 | 151.56% |
| RIVN240517C00020000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 59 | 6,194 | 142.97% |
| RIVN240524C00020000 | 2024-04-18 11:14AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | 0.00 | - | 3 | 116 | 146.88% |
| RIVN240531C00020000 | 2024-04-12 3:26PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.14 | 0.00 | - | 100 | - | 131.25% |
| RIVN240621C00020000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 57 | 20,656 | 107.81% |
| RIVN240719C00020000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 11 | 3,506 | 94.92% |
| RIVN240816C00020000 | 2024-04-19 11:24AM EDT | 2024-08-16 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 4 | 10,339 | 94.92% |
| RIVN240920C00020000 | 2024-04-19 11:46AM EDT | 2024-09-20 | 0.30 | 0.28 | 0.29 | -0.01 | -3.23% | 15 | 3,010 | 92.58% |
| RIVN241018C00020000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 0.39 | 0.35 | 0.39 | -0.01 | -2.50% | 231 | 2,759 | 91.11% |
| RIVN250117C00020000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 0.71 | 0.69 | 0.72 | -0.04 | -5.33% | 197 | 31,570 | 90.23% |
| RIVN251219C00020000 | 2024-04-19 2:17PM EDT | 2025-12-19 | 1.80 | 1.63 | 1.82 | +0.05 | +2.86% | 252 | 5,467 | 85.74% |
| RIVN260116C00020000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 1.86 | 1.79 | 1.88 | -0.03 | -1.59% | 105 | 12,542 | 86.33% |
| RIVN261218C00020000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 2.80 | 2.75 | 2.84 | 0.00 | - | 90 | 1,167 | 86.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240419P00020000 | 2024-04-19 1:30PM EDT | 2024-04-19 | 11.30 | 11.10 | 11.65 | +2.21 | +24.31% | 150 | 0 | 600.00% |
| RIVN240426P00020000 | 2024-04-04 12:54PM EDT | 2024-04-26 | 9.44 | 10.80 | 12.00 | 0.00 | - | 10 | 0 | 265.63% |
| RIVN240517P00020000 | 2024-04-09 3:26PM EDT | 2024-05-17 | 9.41 | 11.15 | 11.60 | 0.00 | - | 4 | 11 | 112.50% |
| RIVN240621P00020000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 11.28 | 11.30 | 11.50 | +0.18 | +1.62% | 99 | 1,003 | 94.53% |
| RIVN240719P00020000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 11.05 | 11.35 | 11.45 | 0.00 | - | 2 | 15 | 78.91% |
| RIVN240816P00020000 | 2024-04-17 9:51AM EDT | 2024-08-16 | 11.23 | 11.35 | 11.55 | 0.00 | - | 10 | 563 | 80.47% |
| RIVN240920P00020000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 11.43 | 11.40 | 11.50 | 0.00 | - | 1 | 2,121 | 70.90% |
| RIVN241018P00020000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 11.41 | 11.40 | 11.55 | +0.28 | +2.52% | 7 | 244 | 68.56% |
| RIVN250117P00020000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 11.70 | 11.60 | 11.70 | +0.35 | +3.08% | 39 | 21,374 | 69.34% |
| RIVN251219P00020000 | 2024-04-16 10:18AM EDT | 2025-12-19 | 12.23 | 12.05 | 12.30 | 0.00 | - | 1 | 3,087 | 63.33% |
| RIVN260116P00020000 | 2024-04-19 12:02PM EDT | 2026-01-16 | 12.25 | 12.10 | 12.35 | -0.07 | -0.57% | 24 | 7,135 | 63.28% |
| RIVN261218P00020000 | 2024-04-17 9:51AM EDT | 2026-12-18 | 12.57 | 12.55 | 14.05 | 0.00 | - | 10 | 15 | 71.66% |
© 2024 Yahoo. Todos los derechos reservados.