Mercado abrirá em 5 h 45 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
81,62 -0,01 (-0,01%) OURO
2.338,90 -5,50 (-0,23%) Bitcoin USD
60.960,18 -1.301,38 (-2,09%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726C00003000 | 2024-06-12 11:26AM EDT | 3.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00007000 | 2024-06-24 12:24PM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726C00007500 | 2024-06-07 2:10PM EDT | 7.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240726C00008000 | 2024-06-14 12:06PM EDT | 8.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726C00009000 | 2024-06-18 3:43PM EDT | 9.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240726C00009500 | 2024-06-24 9:40AM EDT | 9.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240726C00010000 | 2024-06-24 11:34AM EDT | 10.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240726C00010500 | 2024-06-24 3:57PM EDT | 10.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| RIVN240726C00011000 | 2024-06-24 3:37PM EDT | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| RIVN240726C00011500 | 2024-06-24 3:59PM EDT | 11.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| RIVN240726C00012000 | 2024-06-24 3:31PM EDT | 12.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| RIVN240726C00012500 | 2024-06-24 3:58PM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| RIVN240726C00013000 | 2024-06-24 3:49PM EDT | 13.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| RIVN240726C00013500 | 2024-06-24 3:04PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| RIVN240726C00014000 | 2024-06-24 3:37PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| RIVN240726C00014500 | 2024-06-24 3:36PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RIVN240726C00015000 | 2024-06-24 3:55PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| RIVN240726C00015500 | 2024-06-24 3:14PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RIVN240726C00016000 | 2024-06-24 12:29PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| RIVN240726C00016500 | 2024-06-24 1:39PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| RIVN240726C00017000 | 2024-06-21 10:43AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RIVN240726C00017500 | 2024-06-24 10:31AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240726C00020000 | 2024-06-21 2:27PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240726P00005500 | 2024-06-21 1:47PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RIVN240726P00006000 | 2024-06-24 2:31PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RIVN240726P00006500 | 2024-06-24 10:57AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RIVN240726P00007000 | 2024-06-24 10:26AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240726P00007500 | 2024-06-24 3:40PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RIVN240726P00008000 | 2024-06-24 1:33PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RIVN240726P00008500 | 2024-06-24 3:38PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| RIVN240726P00009000 | 2024-06-24 2:46PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| RIVN240726P00009500 | 2024-06-24 3:47PM EDT | 9.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RIVN240726P00010000 | 2024-06-24 3:53PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RIVN240726P00010500 | 2024-06-24 2:47PM EDT | 10.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RIVN240726P00011000 | 2024-06-24 3:48PM EDT | 11.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| RIVN240726P00011500 | 2024-06-24 1:37PM EDT | 11.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726P00012000 | 2024-06-24 1:45PM EDT | 12.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240726P00012500 | 2024-06-24 11:59AM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN240726P00013000 | 2024-06-06 1:18PM EDT | 13.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240726P00013500 | 2024-06-18 9:49AM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726P00014500 | 2024-06-24 1:38PM EDT | 14.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240726P00015000 | 2024-06-21 3:46PM EDT | 15.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240726P00017500 | 2024-06-11 10:45AM EDT | 17.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.