Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.839,57 +901,62 (+1,48%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802C00007500 | 2024-06-26 9:33AM EDT | 7.50 | 8.05 | 4.75 | 8.10 | 0.00 | - | 1 | 10 | 194.92% |
| RIVN240802C00008000 | 2024-06-27 12:39PM EDT | 8.00 | 6.65 | 4.35 | 7.60 | 0.00 | - | 1 | 6 | 184.77% |
| RIVN240802C00008500 | 2024-06-28 9:38AM EDT | 8.50 | 6.50 | 3.90 | 7.10 | +6.50 | - | 1 | 2 | 171.68% |
| RIVN240802C00009000 | 2024-06-27 12:27PM EDT | 9.00 | 5.10 | 3.75 | 6.60 | 0.00 | - | 4 | 36 | 174.80% |
| RIVN240802C00009500 | 2024-06-28 1:12PM EDT | 9.50 | 4.10 | 3.75 | 4.20 | +4.10 | - | 2 | 2 | 70.31% |
| RIVN240802C00010000 | 2024-06-27 11:31AM EDT | 10.00 | 3.77 | 3.45 | 4.45 | 0.00 | - | 2 | 91 | 122.66% |
| RIVN240802C00010500 | 2024-06-28 9:45AM EDT | 10.50 | 4.50 | 2.91 | 3.25 | +1.15 | +34.33% | 1 | 70 | 70.31% |
| RIVN240802C00011000 | 2024-06-28 9:31AM EDT | 11.00 | 3.75 | 1.89 | 3.25 | +0.69 | +22.55% | 1 | 548 | 59.18% |
| RIVN240802C00011500 | 2024-06-28 2:51PM EDT | 11.50 | 2.25 | 2.16 | 2.47 | -1.16 | -34.02% | 39 | 184 | 72.66% |
| RIVN240802C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 1.96 | 1.38 | 2.12 | -1.04 | -34.67% | 46 | 475 | 55.66% |
| RIVN240802C00012500 | 2024-06-28 1:41PM EDT | 12.50 | 1.72 | 1.58 | 2.12 | -0.13 | -7.03% | 5 | 247 | 85.16% |
| RIVN240802C00013000 | 2024-06-28 3:54PM EDT | 13.00 | 1.42 | 1.30 | 1.65 | -0.73 | -33.95% | 262 | 368 | 78.13% |
| RIVN240802C00013500 | 2024-06-28 3:49PM EDT | 13.50 | 1.10 | 1.05 | 1.30 | -0.90 | -45.00% | 96 | 161 | 74.22% |
| RIVN240802C00014000 | 2024-06-28 3:54PM EDT | 14.00 | 0.98 | 0.75 | 1.02 | -0.50 | -33.78% | 418 | 604 | 69.14% |
| RIVN240802C00014500 | 2024-06-28 3:49PM EDT | 14.50 | 0.75 | 0.74 | 0.88 | -0.68 | -47.55% | 98 | 259 | 75.39% |
| RIVN240802C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 0.65 | 0.55 | 0.68 | -0.50 | -43.48% | 392 | 652 | 72.46% |
| RIVN240802C00015500 | 2024-06-28 3:11PM EDT | 15.50 | 0.52 | 0.51 | 0.68 | -0.42 | -44.68% | 10 | 228 | 79.59% |
| RIVN240802C00016000 | 2024-06-28 3:58PM EDT | 16.00 | 0.46 | 0.41 | 0.47 | +0.46 | - | 83 | 441 | 76.17% |
| RIVN240802C00016500 | 2024-06-28 3:42PM EDT | 16.50 | 0.34 | 0.37 | 0.40 | -0.36 | -51.43% | 111 | 392 | 78.71% |
| RIVN240802C00017000 | 2024-06-28 3:53PM EDT | 17.00 | 0.33 | 0.19 | 0.34 | -0.27 | -45.00% | 286 | 645 | 74.61% |
| RIVN240802C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 0.27 | 0.19 | 0.28 | -0.18 | -40.00% | 316 | 376 | 77.34% |
| RIVN240802C00018000 | 2024-06-28 3:00PM EDT | 18.00 | 0.22 | 0.19 | 0.25 | +0.22 | - | 321 | 227 | 81.05% |
| RIVN240802C00019000 | 2024-06-28 3:15PM EDT | 19.00 | 0.16 | 0.13 | 0.19 | +0.16 | - | 4 | 32 | 83.40% |
| RIVN240802C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 0.12 | 0.10 | 0.14 | +0.12 | - | 411 | 881 | 85.94% |
| RIVN240802C00021000 | 2024-06-28 2:16PM EDT | 21.00 | 0.11 | 0.06 | 0.12 | +0.11 | - | 15 | 38 | 88.28% |
| RIVN240802C00022000 | 2024-06-28 12:06PM EDT | 22.00 | 0.07 | 0.06 | 0.12 | +0.07 | - | 76 | 70 | 95.31% |
| RIVN240802C00022500 | 2024-06-28 11:08AM EDT | 22.50 | 0.09 | 0.03 | 0.10 | +0.09 | - | 7 | 346 | 92.58% |
| RIVN240802C00023000 | 2024-06-28 12:04PM EDT | 23.00 | 0.07 | 0.03 | 0.08 | +0.07 | - | 51 | 7 | 92.97% |
| RIVN240802C00024000 | 2024-06-28 12:24PM EDT | 24.00 | 0.04 | 0.04 | 0.10 | +0.04 | - | 130 | 67 | 103.13% |
| RIVN240802C00025000 | 2024-06-28 12:23PM EDT | 25.00 | 0.05 | 0.01 | 0.10 | +0.05 | - | 310 | 195 | 103.91% |
| RIVN240802C00026000 | 2024-06-28 12:04PM EDT | 26.00 | 0.02 | 0.02 | 0.10 | +0.02 | - | 100 | 12 | 110.94% |
| RIVN240802C00027000 | 2024-06-27 1:43PM EDT | 27.00 | 0.05 | 0.03 | 0.10 | +0.05 | - | - | 62 | 117.19% |
| RIVN240802C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 2 | 11 | 117.19% |
| RIVN240802C00029000 | 2024-06-28 12:12PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 87 | 110.94% |
| RIVN240802C00030000 | 2024-06-28 2:33PM EDT | 30.00 | 0.02 | 0.01 | 0.20 | +0.02 | - | 7 | 140 | 141.80% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240802P00006000 | 2024-06-26 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 41 | 103 | 170.31% |
| RIVN240802P00006500 | 2024-06-26 12:09PM EDT | 6.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 80 | 10 | 120.31% |
| RIVN240802P00007000 | 2024-06-28 10:04AM EDT | 7.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 9 | 54 | 108.59% |
| RIVN240802P00007500 | 2024-06-28 3:48PM EDT | 7.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 22 | 94 | 105.47% |
| RIVN240802P00008000 | 2024-06-28 2:49PM EDT | 8.00 | 0.03 | 0.02 | 0.26 | -0.01 | -25.00% | 90 | 215 | 121.48% |
| RIVN240802P00008500 | 2024-06-28 1:30PM EDT | 8.50 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 80 | 63 | 87.50% |
| RIVN240802P00009000 | 2024-06-28 3:07PM EDT | 9.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 24 | 317 | 85.94% |
| RIVN240802P00009500 | 2024-06-28 3:13PM EDT | 9.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 76 | 78.52% |
| RIVN240802P00010000 | 2024-06-28 3:07PM EDT | 10.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 14 | 280 | 75.98% |
| RIVN240802P00010500 | 2024-06-28 2:59PM EDT | 10.50 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 53 | 519 | 74.22% |
| RIVN240802P00011000 | 2024-06-28 3:48PM EDT | 11.00 | 0.28 | 0.25 | 0.30 | +0.11 | +64.71% | 80 | 259 | 73.05% |
| RIVN240802P00011500 | 2024-06-28 3:27PM EDT | 11.50 | 0.38 | 0.37 | 0.51 | +0.12 | +46.15% | 263 | 248 | 76.47% |
| RIVN240802P00012000 | 2024-06-28 3:41PM EDT | 12.00 | 0.54 | 0.52 | 0.60 | +0.19 | +54.29% | 123 | 632 | 73.24% |
| RIVN240802P00012500 | 2024-06-28 3:43PM EDT | 12.50 | 0.78 | 0.53 | 0.88 | +0.30 | +62.50% | 598 | 129 | 70.12% |
| RIVN240802P00013000 | 2024-06-28 3:49PM EDT | 13.00 | 1.00 | 0.92 | 0.99 | +1.00 | - | 73 | 204 | 71.88% |
| RIVN240802P00013500 | 2024-06-28 2:46PM EDT | 13.50 | 1.25 | 0.99 | 1.30 | +1.25 | - | 75 | 113 | 67.58% |
| RIVN240802P00014000 | 2024-06-28 3:59PM EDT | 14.00 | 1.47 | 1.23 | 1.70 | +1.47 | - | 72 | 269 | 69.14% |
| RIVN240802P00014500 | 2024-06-28 3:50PM EDT | 14.50 | 1.84 | 1.70 | 1.95 | +1.84 | - | 57 | 75 | 71.29% |
| RIVN240802P00015000 | 2024-06-28 3:43PM EDT | 15.00 | 2.29 | 1.00 | 2.50 | +0.69 | +43.12% | 62 | 115 | 92.09% |
| RIVN240802P00015500 | 2024-06-28 3:48PM EDT | 15.50 | 2.65 | 2.49 | 4.25 | +2.65 | - | 18 | 65 | 124.41% |
| RIVN240802P00016000 | 2024-06-27 9:31AM EDT | 16.00 | 2.80 | 2.78 | 3.05 | +2.80 | - | - | 67 | 67.97% |
| RIVN240802P00016500 | 2024-06-27 9:43AM EDT | 16.50 | 3.35 | 2.86 | 4.45 | +3.35 | - | - | 36 | 93.16% |
| RIVN240802P00017000 | 2024-06-28 2:55PM EDT | 17.00 | 3.85 | 3.25 | 3.90 | +3.85 | - | 21 | 48 | 79.69% |
| RIVN240802P00017500 | 2024-06-26 10:46AM EDT | 17.50 | 3.20 | 3.55 | 5.85 | +3.20 | - | - | 3 | 109.77% |
| RIVN240802P00018000 | 2024-06-28 12:55PM EDT | 18.00 | 4.60 | 4.00 | 5.40 | +4.60 | - | 1 | 1 | 68.75% |
| RIVN240802P00019000 | 2024-06-27 9:55AM EDT | 19.00 | 5.26 | 5.55 | 7.55 | +5.26 | - | - | 5 | 152.93% |
| RIVN240802P00020000 | 2024-06-26 1:37PM EDT | 20.00 | 5.95 | 6.60 | 6.95 | +5.95 | - | - | 23 | 96.68% |
| RIVN240802P00021000 | 2024-06-26 12:24PM EDT | 21.00 | 6.70 | 7.50 | 8.20 | +6.70 | - | - | 1 | 114.06% |
| RIVN240802P00023000 | 2024-06-28 1:21PM EDT | 23.00 | 9.53 | 8.45 | 11.45 | +9.53 | - | 4 | 4 | 140.43% |
© 2024 Yahoo. Todos os direitos reservados.