Mercado abrirá em 5 h 59 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,58 -0,05 (-0,06%) OURO
2.339,10 -5,30 (-0,23%) Bitcoin USD
61.108,94 -1.243,95 (-2,00%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00004000 | 2024-06-12 9:40AM EDT | 4.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240705C00006000 | 2024-06-13 2:47PM EDT | 6.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIVN240705C00006500 | 2024-06-21 9:45AM EDT | 6.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240705C00007000 | 2024-06-20 10:33AM EDT | 7.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240705C00007500 | 2024-06-12 3:57PM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240705C00008000 | 2024-06-21 10:55AM EDT | 8.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240705C00008500 | 2024-06-24 10:10AM EDT | 8.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240705C00009000 | 2024-06-24 3:34PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN240705C00009500 | 2024-06-24 2:47PM EDT | 9.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| RIVN240705C00010000 | 2024-06-24 3:42PM EDT | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| RIVN240705C00010500 | 2024-06-24 3:42PM EDT | 10.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.00% |
| RIVN240705C00011000 | 2024-06-24 3:58PM EDT | 11.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5,703 | 0 | 0.00% |
| RIVN240705C00011500 | 2024-06-24 3:58PM EDT | 11.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,654 | 0 | 6.25% |
| RIVN240705C00012000 | 2024-06-24 3:54PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,628 | 0 | 12.50% |
| RIVN240705C00012500 | 2024-06-24 3:50PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 25.00% |
| RIVN240705C00013000 | 2024-06-24 3:55PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 25.00% |
| RIVN240705C00013500 | 2024-06-24 3:54PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 25.00% |
| RIVN240705C00014000 | 2024-06-24 3:48PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 50.00% |
| RIVN240705C00014500 | 2024-06-24 3:27PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| RIVN240705C00015000 | 2024-06-24 3:59PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 50.00% |
| RIVN240705C00015500 | 2024-06-24 3:43PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| RIVN240705C00016000 | 2024-06-24 3:35PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| RIVN240705C00016500 | 2024-06-24 3:38PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| RIVN240705C00017000 | 2024-06-24 2:08PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| RIVN240705C00018000 | 2024-06-24 12:23PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240705C00019000 | 2024-06-24 3:14PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RIVN240705C00020000 | 2024-06-24 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 50.00% |
| RIVN240705C00022500 | 2024-06-21 1:17PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705P00005500 | 2024-06-20 1:26PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240705P00006000 | 2024-06-24 9:52AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 50.00% |
| RIVN240705P00006500 | 2024-06-24 3:55PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 50.00% |
| RIVN240705P00007000 | 2024-06-24 9:57AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RIVN240705P00007500 | 2024-06-24 10:50AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240705P00008000 | 2024-06-24 3:51PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RIVN240705P00008500 | 2024-06-24 3:55PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| RIVN240705P00009000 | 2024-06-24 3:00PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| RIVN240705P00009500 | 2024-06-24 3:49PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| RIVN240705P00010000 | 2024-06-24 3:57PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 12.50% |
| RIVN240705P00010500 | 2024-06-24 3:58PM EDT | 10.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 6.25% |
| RIVN240705P00011000 | 2024-06-24 3:51PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 0.39% |
| RIVN240705P00011500 | 2024-06-24 3:58PM EDT | 11.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.00% |
| RIVN240705P00012000 | 2024-06-24 3:57PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| RIVN240705P00012500 | 2024-06-24 11:59AM EDT | 12.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RIVN240705P00013000 | 2024-06-21 9:54AM EDT | 13.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RIVN240705P00013500 | 2024-06-12 9:51AM EDT | 13.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240705P00014000 | 2024-06-24 10:50AM EDT | 14.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240705P00014500 | 2024-06-20 11:18AM EDT | 14.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240705P00015000 | 2024-06-17 9:51AM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240705P00016000 | 2024-06-20 12:23PM EDT | 16.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240705P00017000 | 2024-05-31 11:36AM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.