Mercado fechará em 3 h 38 min
BOVESPA
122.984,25 +1.576,92 (+1,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.563,55 +1.153,04 (+2,12%) PETROLEO CRU
75,64 +1,57 (+2,12%) OURO
2.393,50 +18,00 (+0,76%) Bitcoin USD
71.119,69 -488,16 (-0,68%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:22PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2.50 | 7.75 | 8.90 | 9.05 | 0.00 | - | 5 | 18 | 253.13% |
| RIVN240719C00005000 | 2024-06-04 3:17PM EDT | 5.00 | 6.22 | 6.25 | 6.50 | 0.00 | - | 16 | 80 | 152.34% |
| RIVN240719C00006000 | 2024-06-03 11:15AM EDT | 6.00 | 4.95 | 5.40 | 5.50 | 0.00 | - | 20 | 20 | 106.25% |
| RIVN240719C00007500 | 2024-06-06 10:27AM EDT | 7.50 | 3.90 | 3.95 | 4.05 | -0.05 | -1.27% | 5 | 1,157 | 85.94% |
| RIVN240719C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 2.63 | 2.69 | 2.73 | 0.00 | - | 15 | 33 | 80.27% |
| RIVN240719C00010000 | 2024-06-06 12:02PM EDT | 10.00 | 2.04 | 1.96 | 2.02 | -0.04 | -1.92% | 117 | 15,037 | 78.52% |
| RIVN240719C00011000 | 2024-06-06 12:00PM EDT | 11.00 | 1.45 | 1.42 | 1.44 | -0.05 | -3.33% | 353 | 2,550 | 78.91% |
| RIVN240719C00012500 | 2024-06-06 12:06PM EDT | 12.50 | 0.82 | 0.81 | 0.83 | -0.07 | -7.87% | 1,379 | 46,069 | 78.61% |
| RIVN240719C00014000 | 2024-06-06 12:05PM EDT | 14.00 | 0.46 | 0.44 | 0.46 | -0.04 | -8.00% | 755 | 1,450 | 78.71% |
| RIVN240719C00015000 | 2024-06-06 11:44AM EDT | 15.00 | 0.30 | 0.30 | 0.32 | -0.05 | -14.29% | 33 | 14,937 | 80.27% |
| RIVN240719C00016000 | 2024-06-06 11:41AM EDT | 16.00 | 0.21 | 0.20 | 0.28 | 0.00 | - | 7 | 160 | 84.38% |
| RIVN240719C00017500 | 2024-06-06 9:40AM EDT | 17.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 9 | 11,135 | 84.38% |
| RIVN240719C00019000 | 2024-05-30 2:34PM EDT | 19.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1 | 88.67% |
| RIVN240719C00020000 | 2024-06-06 9:54AM EDT | 20.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 16 | 5,154 | 90.63% |
| RIVN240719C00022500 | 2024-06-06 10:56AM EDT | 22.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 31 | 1,552 | 96.09% |
| RIVN240719C00025000 | 2024-06-06 9:43AM EDT | 25.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 30 | 2,559 | 103.13% |
| RIVN240719C00027500 | 2024-05-30 2:34PM EDT | 27.50 | 0.02 | 0.02 | 0.25 | 0.00 | - | 11 | 642 | 143.75% |
| RIVN240719C00030000 | 2024-06-04 9:55AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,059 | 112.50% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 211 | 265.63% |
| RIVN240719P00005000 | 2024-06-06 11:00AM EDT | 5.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 1,957 | 125.00% |
| RIVN240719P00006000 | 2024-06-06 10:08AM EDT | 6.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 196 | 101 | 106.25% |
| RIVN240719P00007500 | 2024-06-06 12:00PM EDT | 7.50 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 24 | 12,710 | 85.16% |
| RIVN240719P00009000 | 2024-06-06 11:50AM EDT | 9.00 | 0.29 | 0.27 | 0.31 | 0.00 | - | 114 | 656 | 78.13% |
| RIVN240719P00010000 | 2024-06-06 12:00PM EDT | 10.00 | 0.54 | 0.55 | 0.56 | -0.04 | -6.90% | 207 | 27,901 | 75.78% |
| RIVN240719P00011000 | 2024-06-06 11:56AM EDT | 11.00 | 0.97 | 0.98 | 1.00 | -0.04 | -3.96% | 35 | 2,168 | 76.27% |
| RIVN240719P00012500 | 2024-06-06 12:00PM EDT | 12.50 | 1.83 | 1.87 | 1.89 | -0.03 | -1.61% | 2 | 18,984 | 76.07% |
| RIVN240719P00014000 | 2024-06-05 9:59AM EDT | 14.00 | 2.97 | 2.89 | 3.05 | 0.00 | - | 1 | 42 | 72.46% |
| RIVN240719P00015000 | 2024-06-06 12:00PM EDT | 15.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 104 | 1,694 | 74.61% |
| RIVN240719P00017500 | 2024-06-05 2:46PM EDT | 17.50 | 6.36 | 6.15 | 6.25 | 0.00 | - | 1 | 5,333 | 79.30% |
| RIVN240719P00020000 | 2024-06-04 2:57PM EDT | 20.00 | 8.65 | 8.55 | 8.80 | 0.00 | - | 2 | 14 | 92.19% |
| RIVN240719P00022500 | 2024-05-08 10:34AM EDT | 22.50 | 12.86 | 11.05 | 11.35 | 0.00 | - | 3 | 5 | 112.11% |
| RIVN240719P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 9.75 | 13.75 | 13.90 | 0.00 | - | 1 | 11 | 146.88% |
© 2024 Yahoo. Todos os direitos reservados.