Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.173,03 -1.571,62 (-2,63%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809C00009500 | 2024-07-02 2:15PM EDT | 9.50 | 5.60 | 4.00 | 7.30 | 0.00 | - | 2 | 0 | 144.92% |
| RIVN240809C00010000 | 2024-07-03 12:26PM EDT | 10.00 | 4.85 | 4.70 | 4.90 | +0.15 | +3.19% | 110 | 0 | 90.63% |
| RIVN240809C00011000 | 2024-07-03 12:41PM EDT | 11.00 | 3.90 | 3.85 | 3.95 | -0.20 | -4.88% | 3 | 0 | 84.57% |
| RIVN240809C00011500 | 2024-07-02 10:24AM EDT | 11.50 | 3.37 | 3.40 | 4.05 | 0.00 | - | 3 | 18 | 103.71% |
| RIVN240809C00012000 | 2024-07-03 12:35PM EDT | 12.00 | 3.10 | 3.05 | 3.70 | +0.13 | +4.38% | 4 | 0 | 103.52% |
| RIVN240809C00012500 | 2024-07-02 2:39PM EDT | 12.50 | 3.05 | 2.01 | 2.99 | 0.00 | - | 1 | 0 | 64.55% |
| RIVN240809C00013000 | 2024-07-03 11:35AM EDT | 13.00 | 2.46 | 2.31 | 2.66 | -0.24 | -8.89% | 17 | 0 | 86.91% |
| RIVN240809C00013500 | 2024-07-02 1:56PM EDT | 13.50 | 2.40 | 1.64 | 2.15 | -0.04 | -1.64% | 2 | 0 | 69.34% |
| RIVN240809C00014000 | 2024-07-03 12:43PM EDT | 14.00 | 1.73 | 1.70 | 1.95 | -0.34 | -16.43% | 433 | 0 | 81.45% |
| RIVN240809C00014500 | 2024-07-03 11:19AM EDT | 14.50 | 1.70 | 1.31 | 1.75 | -0.03 | -1.73% | 12 | 0 | 78.71% |
| RIVN240809C00015000 | 2024-07-03 12:53PM EDT | 15.00 | 1.37 | 1.27 | 1.45 | -0.12 | -8.05% | 238 | 313 | 81.45% |
| RIVN240809C00015500 | 2024-07-03 12:46PM EDT | 15.50 | 1.21 | 1.10 | 1.23 | -0.12 | -9.02% | 182 | 61 | 81.35% |
| RIVN240809C00016000 | 2024-07-03 12:52PM EDT | 16.00 | 1.00 | 0.92 | 1.10 | -0.21 | -17.36% | 148 | 97 | 82.23% |
| RIVN240809C00016500 | 2024-07-03 12:35PM EDT | 16.50 | 0.82 | 0.77 | 0.94 | -0.19 | -18.81% | 32 | 30 | 81.93% |
| RIVN240809C00017000 | 2024-07-03 12:28PM EDT | 17.00 | 0.71 | 0.65 | 0.87 | -0.12 | -14.46% | 23 | 0 | 83.98% |
| RIVN240809C00017500 | 2024-07-03 12:31PM EDT | 17.50 | 0.58 | 0.56 | 0.60 | -0.16 | -21.62% | 75 | 0 | 79.88% |
| RIVN240809C00018000 | 2024-07-03 12:29PM EDT | 18.00 | 0.49 | 0.27 | 0.56 | -0.09 | -15.52% | 17 | 0 | 75.00% |
| RIVN240809C00019000 | 2024-07-03 12:14PM EDT | 19.00 | 0.39 | 0.13 | 0.57 | -0.08 | -17.02% | 5 | 34 | 80.86% |
| RIVN240809C00020000 | 2024-07-03 12:00PM EDT | 20.00 | 0.29 | 0.25 | 0.29 | -0.07 | -19.44% | 72 | 0 | 83.59% |
| RIVN240809C00021000 | 2024-07-02 2:28PM EDT | 21.00 | 0.27 | 0.16 | 0.23 | 0.00 | - | 6 | 0 | 84.38% |
| RIVN240809C00022000 | 2024-07-03 9:44AM EDT | 22.00 | 0.24 | 0.13 | 0.18 | +0.01 | +4.35% | 5 | 0 | 86.91% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240809P00009500 | 2024-07-01 2:03PM EDT | 9.50 | 0.11 | 0.02 | 0.40 | 0.00 | - | 3 | 0 | 109.57% |
| RIVN240809P00010000 | 2024-07-02 2:44PM EDT | 10.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 4 | 21 | 84.77% |
| RIVN240809P00010500 | 2024-07-03 9:30AM EDT | 10.50 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 1 | 17 | 80.66% |
| RIVN240809P00011000 | 2024-07-03 11:24AM EDT | 11.00 | 0.18 | 0.18 | 0.22 | -0.04 | -18.18% | 1 | 0 | 78.91% |
| RIVN240809P00011500 | 2024-07-03 12:15PM EDT | 11.50 | 0.26 | 0.26 | 0.50 | 0.00 | - | 1 | 30 | 87.30% |
| RIVN240809P00012000 | 2024-07-03 12:20PM EDT | 12.00 | 0.36 | 0.36 | 0.40 | -0.01 | -2.70% | 20 | 0 | 77.05% |
| RIVN240809P00012500 | 2024-07-03 11:08AM EDT | 12.50 | 0.45 | 0.49 | 0.55 | -0.04 | -8.16% | 26 | 0 | 77.34% |
| RIVN240809P00013000 | 2024-07-03 12:30PM EDT | 13.00 | 0.70 | 0.45 | 0.89 | +0.12 | +20.69% | 10 | 0 | 76.37% |
| RIVN240809P00013500 | 2024-07-03 12:50PM EDT | 13.50 | 0.75 | 0.74 | 0.95 | -0.04 | -5.06% | 141 | 0 | 75.29% |
| RIVN240809P00014000 | 2024-07-03 12:20PM EDT | 14.00 | 1.05 | 0.89 | 1.13 | +0.05 | +5.00% | 52 | 0 | 72.17% |
| RIVN240809P00014500 | 2024-07-03 12:20PM EDT | 14.50 | 1.30 | 1.07 | 1.61 | +0.05 | +4.00% | 115 | 151 | 76.56% |
| RIVN240809P00015000 | 2024-07-03 9:47AM EDT | 15.00 | 1.04 | 1.57 | 1.84 | -0.55 | -34.59% | 1 | 0 | 81.15% |
© 2024 Yahoo. Todos os direitos reservados.