Mercado fechará em 4 h 20 min
BOVESPA
124.747,20 -902,83 (-0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.283,18 -148,85 (-0,26%) PETROLEO CRU
77,12 -0,45 (-0,58%) OURO
2.343,30 -49,60 (-2,07%) Bitcoin USD
68.224,52 -1.947,54 (-2,78%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:40AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00005500 | 2024-05-20 11:26AM EDT | 5.50 | 5.10 | 4.55 | 6.65 | 0.00 | - | 2 | 0 | 288.28% |
| RIVN240628C00007500 | 2024-05-22 11:31AM EDT | 7.50 | 3.15 | 2.79 | 3.50 | 0.00 | - | 1 | 39 | 134.38% |
| RIVN240628C00008500 | 2024-05-21 9:51AM EDT | 8.50 | 1.90 | 1.82 | 2.19 | +0.10 | +5.56% | 1 | 2 | 84.38% |
| RIVN240628C00009000 | 2024-05-23 9:30AM EDT | 9.00 | 1.91 | 1.38 | 2.21 | +0.17 | +9.77% | 2 | 51 | 95.12% |
| RIVN240628C00009500 | 2024-05-23 11:05AM EDT | 9.50 | 1.30 | 1.30 | 1.35 | -0.39 | -23.08% | 4 | 78 | 79.20% |
| RIVN240628C00010000 | 2024-05-23 10:55AM EDT | 10.00 | 0.98 | 1.02 | 1.07 | -0.39 | -28.47% | 18 | 138 | 77.15% |
| RIVN240628C00010500 | 2024-05-23 10:25AM EDT | 10.50 | 0.77 | 0.80 | 0.83 | -0.30 | -28.04% | 217 | 528 | 75.98% |
| RIVN240628C00011000 | 2024-05-23 11:02AM EDT | 11.00 | 0.61 | 0.62 | 0.65 | -0.29 | -32.22% | 20 | 302 | 75.88% |
| RIVN240628C00011500 | 2024-05-23 10:53AM EDT | 11.50 | 0.48 | 0.48 | 0.65 | -0.22 | -31.43% | 431 | 640 | 82.03% |
| RIVN240628C00012000 | 2024-05-23 11:06AM EDT | 12.00 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 6 | 219 | 76.76% |
| RIVN240628C00012500 | 2024-05-23 10:36AM EDT | 12.50 | 0.28 | 0.27 | 0.32 | -0.15 | -34.88% | 40 | 226 | 76.95% |
| RIVN240628C00013000 | 2024-05-23 10:22AM EDT | 13.00 | 0.21 | 0.22 | 0.25 | -0.13 | -38.24% | 416 | 935 | 78.32% |
| RIVN240628C00013500 | 2024-05-22 3:53PM EDT | 13.50 | 0.27 | 0.16 | 0.21 | 0.00 | - | 250 | 326 | 79.30% |
| RIVN240628C00014000 | 2024-05-22 3:32PM EDT | 14.00 | 0.14 | 0.14 | 0.17 | -0.08 | -36.36% | 1 | 160 | 81.45% |
| RIVN240628C00014500 | 2024-05-22 3:34PM EDT | 14.50 | 0.18 | 0.11 | 0.14 | 0.00 | - | 8 | 15 | 82.81% |
| RIVN240628C00015000 | 2024-05-23 10:10AM EDT | 15.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 5 | 1,215 | 84.38% |
| RIVN240628C00016000 | 2024-05-23 10:27AM EDT | 16.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 92 | 87.89% |
| RIVN240628C00017000 | 2024-05-22 3:36PM EDT | 17.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 61 | 227 | 87.50% |
| RIVN240628C00020000 | 2024-05-22 3:52PM EDT | 20.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 412 | 108.59% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-05-16 12:38PM EDT | 5.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 20 | 334.96% |
| RIVN240628P00005500 | 2024-05-21 10:42AM EDT | 5.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 18 | 100.00% |
| RIVN240628P00006000 | 2024-05-23 9:44AM EDT | 6.00 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 50 | 101 | 92.97% |
| RIVN240628P00006500 | 2024-05-22 9:37AM EDT | 6.50 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 40 | 202 | 84.38% |
| RIVN240628P00007000 | 2024-05-23 9:49AM EDT | 7.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 20 | 151 | 83.59% |
| RIVN240628P00007500 | 2024-05-23 11:11AM EDT | 7.50 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 4 | 174 | 80.08% |
| RIVN240628P00008000 | 2024-05-23 10:17AM EDT | 8.00 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 12 | 373 | 76.56% |
| RIVN240628P00008500 | 2024-05-23 10:28AM EDT | 8.50 | 0.32 | 0.14 | 0.32 | +0.10 | +45.45% | 53 | 1,157 | 66.99% |
| RIVN240628P00009000 | 2024-05-23 10:32AM EDT | 9.00 | 0.44 | 0.41 | 0.45 | +0.11 | +33.33% | 6 | 425 | 72.66% |
| RIVN240628P00009500 | 2024-05-23 11:22AM EDT | 9.50 | 0.60 | 0.60 | 0.64 | +0.10 | +20.00% | 426 | 754 | 72.07% |
| RIVN240628P00010000 | 2024-05-23 11:17AM EDT | 10.00 | 0.81 | 0.80 | 0.85 | +0.17 | +26.56% | 12 | 406 | 69.34% |
| RIVN240628P00010500 | 2024-05-23 11:22AM EDT | 10.50 | 1.10 | 1.08 | 1.12 | +0.22 | +25.00% | 287 | 391 | 68.65% |
| RIVN240628P00011000 | 2024-05-23 9:51AM EDT | 11.00 | 1.43 | 1.41 | 1.96 | +0.28 | +24.35% | 2 | 178 | 89.36% |
| RIVN240628P00011500 | 2024-05-22 10:38AM EDT | 11.50 | 1.67 | 1.68 | 1.95 | 0.00 | - | 3 | 11 | 71.09% |
| RIVN240628P00012000 | 2024-05-22 10:42AM EDT | 12.00 | 2.10 | 1.65 | 2.19 | 0.00 | - | 1 | 34 | 69.73% |
| RIVN240628P00012500 | 2024-05-21 1:31PM EDT | 12.50 | 2.68 | 1.91 | 2.62 | 0.00 | - | 13 | 26 | 71.09% |
| RIVN240628P00013500 | 2024-05-14 1:22PM EDT | 13.50 | 2.87 | 3.05 | 3.50 | 0.00 | - | 10 | 13 | 69.92% |
| RIVN240628P00014000 | 2024-05-20 9:53AM EDT | 14.00 | 3.66 | 3.75 | 4.00 | 0.00 | - | 3 | 11 | 76.17% |
| RIVN240628P00015000 | 2024-05-21 1:27PM EDT | 15.00 | 5.02 | 4.75 | 5.00 | 0.00 | - | 5 | 8 | 87.11% |
© 2024 Yahoo. Todos os direitos reservados.