Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,43 +0,36 (+0,49%) OURO
2.383,30 +7,80 (+0,33%) Bitcoin USD
71.092,62 +91,67 (+0,13%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816C00002500 | 2024-06-04 9:30AM EDT | 2.50 | 8.85 | 8.90 | 9.05 | 0.00 | - | 3 | 20 | 164.06% |
| RIVN240816C00005000 | 2024-05-30 9:32AM EDT | 5.00 | 5.60 | 6.45 | 6.60 | 0.00 | - | 1 | 69 | 112.50% |
| RIVN240816C00007500 | 2024-06-05 12:04PM EDT | 7.50 | 4.15 | 3.95 | 4.35 | +0.05 | +1.22% | 30 | 1,020 | 81.64% |
| RIVN240816C00009000 | 2024-06-05 3:01PM EDT | 9.00 | 2.98 | 3.05 | 3.20 | -0.07 | -2.30% | 30 | 520 | 90.04% |
| RIVN240816C00010000 | 2024-06-05 3:50PM EDT | 10.00 | 2.45 | 2.34 | 2.54 | -0.01 | -0.41% | 195 | 7,186 | 85.45% |
| RIVN240816C00011000 | 2024-06-05 3:26PM EDT | 11.00 | 1.86 | 1.96 | 1.99 | +0.03 | +1.64% | 676 | 1,457 | 88.09% |
| RIVN240816C00012500 | 2024-06-05 3:59PM EDT | 12.50 | 1.38 | 1.36 | 1.40 | +0.10 | +7.81% | 149 | 26,523 | 88.18% |
| RIVN240816C00014000 | 2024-06-05 3:47PM EDT | 14.00 | 0.92 | 0.92 | 0.95 | +0.05 | +5.75% | 171 | 530 | 87.30% |
| RIVN240816C00015000 | 2024-06-05 3:52PM EDT | 15.00 | 0.69 | 0.70 | 0.72 | +0.04 | +6.15% | 318 | 20,856 | 86.62% |
| RIVN240816C00016000 | 2024-06-05 3:59PM EDT | 16.00 | 0.55 | 0.28 | 0.57 | +0.07 | +14.58% | 152 | 217 | 78.81% |
| RIVN240816C00017500 | 2024-06-05 3:51PM EDT | 17.50 | 0.37 | 0.36 | 0.40 | +0.01 | +2.78% | 131 | 12,017 | 87.50% |
| RIVN240816C00019000 | 2024-06-05 11:01AM EDT | 19.00 | 0.26 | 0.03 | 0.28 | -0.01 | -3.70% | 4 | 9 | 77.34% |
| RIVN240816C00020000 | 2024-06-05 3:59PM EDT | 20.00 | 0.21 | 0.17 | 0.24 | -0.01 | -4.55% | 33 | 11,537 | 88.28% |
| RIVN240816C00022500 | 2024-06-05 2:55PM EDT | 22.50 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 5 | 791 | 91.02% |
| RIVN240816C00025000 | 2024-06-05 2:58PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 274 | 1,546 | 92.58% |
| RIVN240816C00027500 | 2024-06-05 10:31AM EDT | 27.50 | 0.06 | 0.05 | 0.11 | 0.00 | - | 50 | 1,737 | 101.95% |
| RIVN240816C00030000 | 2024-06-04 11:13AM EDT | 30.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 50 | 6,069 | 99.22% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240816P00002500 | 2024-05-29 12:53PM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 17 | 454 | 187.50% |
| RIVN240816P00004000 | 2024-05-31 2:37PM EDT | 4.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 110.94% |
| RIVN240816P00005000 | 2024-06-04 12:17PM EDT | 5.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 724 | 100.00% |
| RIVN240816P00006000 | 2024-06-03 3:53PM EDT | 6.00 | 0.12 | 0.06 | 0.32 | 0.00 | - | 20 | 21 | 112.89% |
| RIVN240816P00007500 | 2024-06-05 11:34AM EDT | 7.50 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 32 | 9,190 | 89.26% |
| RIVN240816P00009000 | 2024-06-05 3:50PM EDT | 9.00 | 0.61 | 0.33 | 0.61 | -0.08 | -11.59% | 162 | 295 | 75.59% |
| RIVN240816P00010000 | 2024-06-05 3:17PM EDT | 10.00 | 0.99 | 0.97 | 0.98 | -0.10 | -9.17% | 87 | 17,498 | 84.67% |
| RIVN240816P00011000 | 2024-06-05 1:41PM EDT | 11.00 | 1.44 | 1.42 | 1.45 | -0.09 | -5.88% | 97 | 188 | 83.50% |
| RIVN240816P00012500 | 2024-06-04 3:25PM EDT | 12.50 | 2.39 | 2.30 | 2.33 | -0.09 | -3.63% | 18 | 11,189 | 82.52% |
| RIVN240816P00014000 | 2024-06-04 3:41PM EDT | 14.00 | 3.55 | - | - | 0.00 | - | - | - | 0.00% |
| RIVN240816P00015000 | 2024-06-05 9:40AM EDT | 15.00 | 4.35 | 4.10 | 4.20 | -0.38 | -8.03% | 1 | 3,318 | 80.27% |
| RIVN240816P00017500 | 2024-06-05 10:37AM EDT | 17.50 | 6.35 | 6.25 | 6.35 | -0.30 | -4.51% | 1 | 236 | 77.34% |
| RIVN240816P00020000 | 2024-06-05 11:03AM EDT | 20.00 | 8.85 | 8.55 | 8.85 | +0.17 | +1.96% | 1 | 565 | 82.23% |
| RIVN240816P00022500 | 2024-04-16 2:01PM EDT | 22.50 | 13.81 | 11.95 | 12.10 | 0.00 | - | 10 | 11 | 158.40% |
| RIVN240816P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 14.39 | 14.00 | 14.15 | 0.00 | - | 2 | 10 | 141.21% |
| RIVN240816P00027500 | 2024-05-07 9:38AM EDT | 27.50 | 17.05 | 15.75 | 16.35 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.