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 |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240328C00007500 | 2024-03-27 2:20PM EDT | 2024-03-28 | 3.68 | 3.05 | 3.65 | +0.23 | +6.67% | 15 | 31 | 534.38% |
RIVN240405C00007500 | 2024-03-28 9:30AM EDT | 2024-04-05 | 3.55 | 3.60 | 3.65 | +0.05 | +1.43% | 3 | 19 | 165.63% |
RIVN240412C00007500 | 2024-03-27 3:05PM EDT | 2024-04-12 | 3.45 | 3.60 | 3.70 | 0.00 | - | 1 | 14 | 133.59% |
RIVN240419C00007500 | 2024-03-28 1:18PM EDT | 2024-04-19 | 3.88 | 3.60 | 3.70 | +0.33 | +9.30% | 3 | 228 | 111.33% |
RIVN240426C00007500 | 2024-03-27 10:28AM EDT | 2024-04-26 | 3.25 | 3.60 | 3.75 | 0.00 | - | 1 | 12 | 103.52% |
RIVN240517C00007500 | 2024-03-28 2:12PM EDT | 2024-05-17 | 3.92 | 3.65 | 3.90 | +0.17 | +4.53% | 21 | 383 | 94.53% |
RIVN240621C00007500 | 2024-03-26 3:45PM EDT | 2024-06-21 | 3.60 | 4.00 | 4.10 | 0.00 | - | 4 | 1,199 | 97.75% |
RIVN240719C00007500 | 2024-03-28 2:36PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.25 | +0.20 | +4.94% | 1 | 280 | 91.80% |
RIVN240816C00007500 | 2024-03-28 12:21PM EDT | 2024-08-16 | 4.70 | 4.35 | 4.45 | +0.45 | +10.59% | 7 | 175 | 96.88% |
RIVN240920C00007500 | 2024-03-28 1:26PM EDT | 2024-09-20 | 4.80 | 4.50 | 4.65 | +0.35 | +7.87% | 1 | 172 | 95.51% |
RIVN241018C00007500 | 2024-03-28 1:00PM EDT | 2024-10-18 | 5.00 | 4.70 | 4.80 | +0.40 | +8.70% | 63 | 244 | 96.78% |
RIVN250117C00007500 | 2024-03-28 2:01PM EDT | 2025-01-17 | 5.31 | 5.15 | 5.25 | +0.26 | +5.15% | 27 | 1,330 | 97.31% |
RIVN251219C00007500 | 2024-03-25 12:14PM EDT | 2025-12-19 | 6.05 | 6.10 | 6.45 | 0.00 | - | 2 | 314 | 94.34% |
RIVN260116C00007500 | 2024-03-28 12:57PM EDT | 2026-01-16 | 6.70 | 6.40 | 6.50 | +0.47 | +7.54% | 18 | 1,527 | 96.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RIVN240328P00007500 | 2024-03-21 3:15PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.10 | 0.00 | - | 302 | 393 | 462.50% |
RIVN240405P00007500 | 2024-03-28 11:35AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 499 | 106.25% |
RIVN240412P00007500 | 2024-03-18 12:39PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 31 | 96.88% |
RIVN240419P00007500 | 2024-03-28 11:29AM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 3,890 | 89.84% |
RIVN240426P00007500 | 2024-03-27 3:40PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 578 | 85.94% |
RIVN240503P00007500 | 2024-03-28 1:24PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 5 | 195 | 82.81% |
RIVN240517P00007500 | 2024-03-28 2:33PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 4,509 | 2,971 | 91.02% |
RIVN240621P00007500 | 2024-03-28 2:16PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.05 | -13.16% | 117 | 6,289 | 83.98% |
RIVN240719P00007500 | 2024-03-28 1:23PM EDT | 2024-07-19 | 0.43 | 0.44 | 0.46 | -0.15 | -25.86% | 378 | 1,276 | 81.64% |
RIVN240816P00007500 | 2024-03-28 1:15PM EDT | 2024-08-16 | 0.61 | 0.63 | 0.66 | -0.07 | -10.29% | 71 | 6,136 | 85.25% |
RIVN240920P00007500 | 2024-03-28 12:56PM EDT | 2024-09-20 | 0.76 | 0.77 | 0.79 | -0.05 | -6.17% | 6 | 8,895 | 83.50% |
RIVN241018P00007500 | 2024-03-28 1:36PM EDT | 2024-10-18 | 0.89 | 0.90 | 0.93 | -0.06 | -6.32% | 311 | 27,292 | 83.94% |
RIVN250117P00007500 | 2024-03-28 2:42PM EDT | 2025-01-17 | 1.27 | 1.26 | 1.29 | -0.06 | -4.51% | 249 | 87,537 | 83.55% |
RIVN251219P00007500 | 2024-03-28 12:21PM EDT | 2025-12-19 | 2.18 | 2.18 | 2.23 | -0.13 | -5.63% | 52 | 42,963 | 80.91% |
RIVN260116P00007500 | 2024-03-28 2:46PM EDT | 2026-01-16 | 2.25 | 2.23 | 2.28 | -0.08 | -3.43% | 9 | 19,406 | 80.42% |