Mercado abrirá em 6 horas 1 minuto
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
81,61 -0,02 (-0,02%) OURO
2.339,00 -5,40 (-0,23%) Bitcoin USD
61.106,82 -1.248,48 (-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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712C00007500 | 2024-06-12 10:00AM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240712C00008000 | 2024-06-21 9:34AM EDT | 8.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240712C00008500 | 2024-06-24 2:45PM EDT | 8.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712C00009000 | 2024-06-24 12:45PM EDT | 9.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240712C00009500 | 2024-06-20 3:54PM EDT | 9.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RIVN240712C00010000 | 2024-06-24 2:38PM EDT | 10.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RIVN240712C00010500 | 2024-06-24 3:32PM EDT | 10.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| RIVN240712C00011000 | 2024-06-24 3:59PM EDT | 11.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| RIVN240712C00011500 | 2024-06-24 3:54PM EDT | 11.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 6.25% |
| RIVN240712C00012000 | 2024-06-24 3:41PM EDT | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,290 | 0 | 12.50% |
| RIVN240712C00012500 | 2024-06-24 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 12.50% |
| RIVN240712C00013000 | 2024-06-24 3:57PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| RIVN240712C00013500 | 2024-06-24 3:39PM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| RIVN240712C00014000 | 2024-06-24 3:56PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| RIVN240712C00014500 | 2024-06-24 3:21PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| RIVN240712C00015000 | 2024-06-24 3:48PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIVN240712C00015500 | 2024-06-24 3:38PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| RIVN240712C00016000 | 2024-06-24 12:29PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN240712C00017000 | 2024-06-24 12:34PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RIVN240712C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240712C00022500 | 2024-06-11 3:51PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240712P00005500 | 2024-06-24 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240712P00006000 | 2024-06-24 3:12PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240712P00006500 | 2024-06-21 9:36AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RIVN240712P00007000 | 2024-06-18 12:12PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RIVN240712P00007500 | 2024-06-24 10:58AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RIVN240712P00008000 | 2024-06-21 2:24PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| RIVN240712P00008500 | 2024-06-24 10:25AM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN240712P00009000 | 2024-06-24 3:30PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| RIVN240712P00009500 | 2024-06-24 10:54AM EDT | 9.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| RIVN240712P00010000 | 2024-06-24 3:40PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| RIVN240712P00010500 | 2024-06-24 3:49PM EDT | 10.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RIVN240712P00011000 | 2024-06-24 3:59PM EDT | 11.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.39% |
| RIVN240712P00011500 | 2024-06-24 3:35PM EDT | 11.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RIVN240712P00012000 | 2024-06-24 2:31PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RIVN240712P00012500 | 2024-06-24 12:28PM EDT | 12.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIVN240712P00013000 | 2024-06-24 9:54AM EDT | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240712P00013500 | 2024-06-24 10:30AM EDT | 13.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712P00014000 | 2024-06-14 9:59AM EDT | 14.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712P00014500 | 2024-06-20 1:00PM EDT | 14.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712P00015000 | 2024-06-20 3:27PM EDT | 15.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240712P00017000 | 2024-06-13 10:14AM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240712P00020000 | 2024-06-03 3:24PM EDT | 20.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.