Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,06+0,07 (+0,59%)
A partir del 03:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:7.50
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240328C000075002024-03-27 2:20PM EDT2024-03-283.683.053.65+0.23+6.67%1531534.38%
RIVN240405C000075002024-03-28 9:30AM EDT2024-04-053.553.603.65+0.05+1.43%319165.63%
RIVN240412C000075002024-03-27 3:05PM EDT2024-04-123.453.603.700.00-114133.59%
RIVN240419C000075002024-03-28 1:18PM EDT2024-04-193.883.603.70+0.33+9.30%3228111.33%
RIVN240426C000075002024-03-27 10:28AM EDT2024-04-263.253.603.750.00-112103.52%
RIVN240517C000075002024-03-28 2:12PM EDT2024-05-173.923.653.90+0.17+4.53%2138394.53%
RIVN240621C000075002024-03-26 3:45PM EDT2024-06-213.604.004.100.00-41,19997.75%
RIVN240719C000075002024-03-28 2:36PM EDT2024-07-194.254.054.25+0.20+4.94%128091.80%
RIVN240816C000075002024-03-28 12:21PM EDT2024-08-164.704.354.45+0.45+10.59%717596.88%
RIVN240920C000075002024-03-28 1:26PM EDT2024-09-204.804.504.65+0.35+7.87%117295.51%
RIVN241018C000075002024-03-28 1:00PM EDT2024-10-185.004.704.80+0.40+8.70%6324496.78%
RIVN250117C000075002024-03-28 2:01PM EDT2025-01-175.315.155.25+0.26+5.15%271,33097.31%
RIVN251219C000075002024-03-25 12:14PM EDT2025-12-196.056.106.450.00-231494.34%
RIVN260116C000075002024-03-28 12:57PM EDT2026-01-166.706.406.50+0.47+7.54%181,52796.92%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIVN240328P000075002024-03-21 3:15PM EDT2024-03-280.040.000.100.00-302393462.50%
RIVN240405P000075002024-03-28 11:35AM EDT2024-04-050.010.000.010.00-4499106.25%
RIVN240412P000075002024-03-18 12:39PM EDT2024-04-120.050.010.030.00-403196.88%
RIVN240419P000075002024-03-28 11:29AM EDT2024-04-190.040.030.04+0.01+33.33%33,89089.84%
RIVN240426P000075002024-03-27 3:40PM EDT2024-04-260.050.040.070.00-557885.94%
RIVN240503P000075002024-03-28 1:24PM EDT2024-05-030.080.070.08-0.03-27.27%519582.81%
RIVN240517P000075002024-03-28 2:33PM EDT2024-05-170.200.190.20-0.03-13.04%4,5092,97191.02%
RIVN240621P000075002024-03-28 2:16PM EDT2024-06-210.330.320.35-0.05-13.16%1176,28983.98%
RIVN240719P000075002024-03-28 1:23PM EDT2024-07-190.430.440.46-0.15-25.86%3781,27681.64%
RIVN240816P000075002024-03-28 1:15PM EDT2024-08-160.610.630.66-0.07-10.29%716,13685.25%
RIVN240920P000075002024-03-28 12:56PM EDT2024-09-200.760.770.79-0.05-6.17%68,89583.50%
RIVN241018P000075002024-03-28 1:36PM EDT2024-10-180.890.900.93-0.06-6.32%31127,29283.94%
RIVN250117P000075002024-03-28 2:42PM EDT2025-01-171.271.261.29-0.06-4.51%24987,53783.55%
RIVN251219P000075002024-03-28 12:21PM EDT2025-12-192.182.182.23-0.13-5.63%5242,96380.91%
RIVN260116P000075002024-03-28 2:46PM EDT2026-01-162.252.232.28-0.08-3.43%919,40680.42%