Mercado abrirá em 35 mins
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,75 +0,49 (+0,63%) OURO
2.352,90 -22,10 (-0,93%) Bitcoin USD
62.490,12 +1.402,08 (+2,30%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| RIVN240517C00003000 | 2024-05-08 2:45PM EDT | 3.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240517C00004000 | 2024-05-08 10:43AM EDT | 4.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RIVN240517C00004500 | 2024-05-08 10:44AM EDT | 4.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| RIVN240517C00005000 | 2024-05-10 11:00AM EDT | 5.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| RIVN240517C00006000 | 2024-04-23 11:56AM EDT | 6.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240517C00006500 | 2024-05-08 11:15AM EDT | 6.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RIVN240517C00007000 | 2024-05-08 10:09AM EDT | 7.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| RIVN240517C00007500 | 2024-05-10 3:55PM EDT | 7.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 775 | 0.00% |
| RIVN240517C00008000 | 2024-05-10 3:08PM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 0.00% |
| RIVN240517C00008500 | 2024-05-10 3:53PM EDT | 8.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 4,901 | 0.00% |
| RIVN240517C00009000 | 2024-05-10 3:57PM EDT | 9.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 8,887 | 0.00% |
| RIVN240517C00009500 | 2024-05-10 3:58PM EDT | 9.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 26 | 8,043 | 0.00% |
| RIVN240517C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,814 | 42,898 | 0.78% |
| RIVN240517C00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 521 | 12,902 | 12.50% |
| RIVN240517C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 744 | 20,551 | 25.00% |
| RIVN240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 174 | 2,621 | 25.00% |
| RIVN240517C00012000 | 2024-05-10 3:53PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 174 | 8,945 | 50.00% |
| RIVN240517C00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 377 | 37,988 | 50.00% |
| RIVN240517C00013000 | 2024-05-10 3:36PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,788 | 50.00% |
| RIVN240517C00013500 | 2024-05-10 12:18PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,079 | 50.00% |
| RIVN240517C00014000 | 2024-05-10 3:52PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 5,417 | 50.00% |
| RIVN240517C00014500 | 2024-05-10 12:46PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 547 | 50.00% |
| RIVN240517C00015000 | 2024-05-10 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 695 | 28,416 | 50.00% |
| RIVN240517C00015500 | 2024-05-10 12:27PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 3,147 | 50.00% |
| RIVN240517C00016000 | 2024-05-10 12:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 50.00% |
| RIVN240517C00017000 | 2024-05-10 1:14PM EDT | 17.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 2 | 455 | 221.88% |
| RIVN240517C00017500 | 2024-05-10 3:46PM EDT | 17.50 | 0.01 | 0.04 | 0.00 | 0.00 | - | 20 | 29,627 | 225.00% |
| RIVN240517C00018000 | 2024-05-10 3:17PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| RIVN240517C00019000 | 2024-05-07 3:58PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 224 | 50.00% |
| RIVN240517C00020000 | 2024-05-10 3:18PM EDT | 20.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 12 | 6,005 | 243.75% |
| RIVN240517C00022500 | 2024-05-10 3:23PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,167 | 50.00% |
| RIVN240517C00025000 | 2024-05-10 3:54PM EDT | 25.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 3,093 | 287.50% |
| RIVN240517C00027500 | 2024-05-10 3:26PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,741 | 50.00% |
| RIVN240517C00030000 | 2024-05-08 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,068 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-10 9:45AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| RIVN240517P00004000 | 2024-05-06 10:40AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 250 | 50.00% |
| RIVN240517P00004500 | 2024-05-03 9:30AM EDT | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIVN240517P00005000 | 2024-05-09 12:17PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,988 | 50.00% |
| RIVN240517P00005500 | 2024-05-10 12:31PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,727 | 50.00% |
| RIVN240517P00006000 | 2024-05-09 9:51AM EDT | 6.00 | 0.01 | 0.03 | 0.00 | 0.00 | - | 2 | 642 | 212.50% |
| RIVN240517P00006500 | 2024-05-10 3:18PM EDT | 6.50 | 0.01 | 0.04 | 0.00 | 0.00 | - | 1 | 4,431 | 193.75% |
| RIVN240517P00007000 | 2024-05-10 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,064 | 50.00% |
| RIVN240517P00007500 | 2024-05-10 3:32PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 13,653 | 50.00% |
| RIVN240517P00008000 | 2024-05-10 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 13,762 | 50.00% |
| RIVN240517P00008500 | 2024-05-10 3:57PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 2,477 | 50.00% |
| RIVN240517P00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 16,186 | 25.00% |
| RIVN240517P00009500 | 2024-05-10 3:59PM EDT | 9.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 3,899 | 12.50% |
| RIVN240517P00010000 | 2024-05-10 3:58PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 408 | 26,859 | 0.00% |
| RIVN240517P00010500 | 2024-05-10 3:38PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 1,476 | 0.00% |
| RIVN240517P00011000 | 2024-05-10 3:30PM EDT | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| RIVN240517P00011500 | 2024-05-10 3:16PM EDT | 11.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| RIVN240517P00012000 | 2024-05-10 1:34PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| RIVN240517P00012500 | 2024-05-10 3:50PM EDT | 12.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 519 | 4,827 | 0.00% |
| RIVN240517P00013000 | 2024-05-09 1:06PM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| RIVN240517P00013500 | 2024-05-10 10:37AM EDT | 13.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RIVN240517P00014500 | 2024-05-08 1:52PM EDT | 14.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RIVN240517P00015000 | 2024-05-10 2:23PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,566 | 0.00% |
| RIVN240517P00016000 | 2024-05-10 11:04AM EDT | 16.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RIVN240517P00017000 | 2024-05-07 12:22PM EDT | 17.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIVN240517P00017500 | 2024-05-10 2:14PM EDT | 17.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| RIVN240517P00018000 | 2024-05-08 10:15AM EDT | 18.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240517P00019000 | 2024-05-08 10:15AM EDT | 19.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| RIVN240517P00020000 | 2024-05-08 10:15AM EDT | 20.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| RIVN240517P00022500 | 2024-05-08 10:15AM EDT | 22.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00025000 | 2024-05-08 10:15AM EDT | 25.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240517P00030000 | 2024-05-03 9:45AM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.