Mercado fechará em 5 horas 1 minuto
BOVESPA
122.466,71 +1.059,38 (+0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.375,14 +964,63 (+1,77%) PETROLEO CRU
74,59 +0,52 (+0,70%) OURO
2.384,60 +9,10 (+0,38%) Bitcoin USD
71.418,48 +421,14 (+0,59%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920C00002500 | 2024-06-03 9:34AM EDT | 2.50 | 8.80 | 8.80 | 8.95 | 0.00 | - | 1 | 73 | 178.13% |
| RIVN240920C00005000 | 2024-06-06 9:48AM EDT | 5.00 | 6.40 | 6.35 | 6.50 | -0.15 | -2.29% | 1 | 191 | 109.57% |
| RIVN240920C00007500 | 2024-06-03 3:34PM EDT | 7.50 | 4.20 | 4.30 | 4.35 | 0.00 | - | 96 | 772 | 95.12% |
| RIVN240920C00009000 | 2024-06-05 3:32PM EDT | 9.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | 10 | 14 | 88.77% |
| RIVN240920C00010000 | 2024-06-06 9:44AM EDT | 10.00 | 2.73 | 2.68 | 2.72 | -0.05 | -1.80% | 26 | 13,651 | 88.48% |
| RIVN240920C00011000 | 2024-06-06 10:11AM EDT | 11.00 | 2.13 | 2.19 | 2.22 | -0.13 | -5.75% | 2 | 166 | 87.11% |
| RIVN240920C00012500 | 2024-06-06 9:47AM EDT | 12.50 | 1.60 | 1.59 | 1.62 | -0.06 | -3.61% | 5 | 8,981 | 85.45% |
| RIVN240920C00014000 | 2024-06-06 10:32AM EDT | 14.00 | 1.12 | 1.14 | 1.17 | -0.01 | -0.88% | 22 | 5,132 | 84.18% |
| RIVN240920C00015000 | 2024-06-06 9:32AM EDT | 15.00 | 0.91 | 0.92 | 0.94 | -0.01 | -1.09% | 6 | 12,443 | 83.89% |
| RIVN240920C00016000 | 2024-06-06 10:28AM EDT | 16.00 | 0.73 | 0.74 | 0.76 | -0.07 | -8.75% | 2 | 11 | 83.69% |
| RIVN240920C00017500 | 2024-06-06 10:44AM EDT | 17.50 | 0.53 | 0.53 | 0.55 | -0.05 | -7.94% | 1 | 2,759 | 83.30% |
| RIVN240920C00019000 | 2024-06-05 3:49PM EDT | 19.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 1 | 15 | 83.40% |
| RIVN240920C00020000 | 2024-06-05 3:58PM EDT | 20.00 | 0.36 | 0.31 | 0.34 | 0.00 | - | 160 | 5,865 | 83.69% |
| RIVN240920C00022500 | 2024-06-05 3:59PM EDT | 22.50 | 0.23 | 0.19 | 0.21 | 0.00 | - | 11 | 1,563 | 84.18% |
| RIVN240920C00025000 | 2024-06-05 12:57PM EDT | 25.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 96 | 4,497 | 85.94% |
| RIVN240920C00027500 | 2024-06-04 12:20PM EDT | 27.50 | 0.12 | 0.08 | 0.11 | 0.00 | - | 15 | 628 | 87.70% |
| RIVN240920C00030000 | 2024-06-06 10:07AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.01 | -14.29% | 200 | 7,354 | 89.45% |
| RIVN240920C00032500 | 2024-06-05 9:54AM EDT | 32.50 | 0.05 | 0.04 | 0.09 | 0.00 | - | 5 | 632 | 94.14% |
| RIVN240920C00035000 | 2024-06-05 11:41AM EDT | 35.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 200 | 1,982 | 96.88% |
| RIVN240920C00037500 | 2024-06-03 3:27PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 3,450 | 93.75% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 1,625 | 125.00% |
| RIVN240920P00004000 | 2024-05-31 1:32PM EDT | 4.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 70 | 40 | 116.41% |
| RIVN240920P00005000 | 2024-06-05 1:52PM EDT | 5.00 | 0.12 | 0.08 | 0.23 | 0.00 | - | 1 | 16,102 | 107.03% |
| RIVN240920P00006000 | 2024-06-04 3:50PM EDT | 6.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 370 | 371 | 89.84% |
| RIVN240920P00007500 | 2024-06-05 3:01PM EDT | 7.50 | 0.41 | 0.40 | 0.43 | -0.03 | -6.82% | 10 | 19,476 | 83.69% |
| RIVN240920P00009000 | 2024-06-05 12:53PM EDT | 9.00 | 0.86 | 0.83 | 0.85 | 0.00 | - | 10 | 226 | 80.47% |
| RIVN240920P00010000 | 2024-06-06 10:36AM EDT | 10.00 | 1.25 | 1.23 | 1.25 | -0.02 | -1.57% | 22 | 18,150 | 79.00% |
| RIVN240920P00011000 | 2024-06-05 10:44AM EDT | 11.00 | 1.74 | 1.71 | 1.74 | 0.00 | - | 198 | 329 | 77.54% |
| RIVN240920P00012500 | 2024-06-05 2:37PM EDT | 12.50 | 2.69 | 2.59 | 2.63 | 0.00 | - | 2 | 1,803 | 75.59% |
| RIVN240920P00014000 | 2024-06-05 3:22PM EDT | 14.00 | 3.71 | - | - | 0.00 | - | - | - | 0.00% |
| RIVN240920P00015000 | 2024-06-05 10:02AM EDT | 15.00 | 4.50 | 4.40 | 4.45 | 0.00 | - | 177 | 8,864 | 72.36% |
| RIVN240920P00017500 | 2024-05-31 3:37PM EDT | 17.50 | 7.02 | 6.45 | 6.60 | 0.00 | - | 1 | 6,395 | 67.58% |
| RIVN240920P00020000 | 2024-06-03 3:55PM EDT | 20.00 | 8.94 | 8.75 | 8.90 | 0.00 | - | 4 | 2,119 | 60.94% |
| RIVN240920P00022500 | 2024-06-05 10:52AM EDT | 22.50 | 11.18 | 11.15 | 11.25 | 0.00 | - | 35 | 597 | 48.44% |
| RIVN240920P00025000 | 2024-04-24 2:56PM EDT | 25.00 | 16.20 | 14.50 | 14.65 | 0.00 | - | 600 | 179 | 135.64% |
| RIVN240920P00027500 | 2024-04-02 9:57AM EDT | 27.50 | 17.08 | 18.05 | 18.15 | 0.00 | - | 1 | 2 | 193.36% |
| RIVN240920P00030000 | 2024-04-02 9:37AM EDT | 30.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIVN240920P00032500 | 2024-04-11 10:34AM EDT | 32.50 | 22.85 | 22.30 | 22.85 | 0.00 | - | - | 0 | 185.74% |
© 2024 Yahoo. Todos os direitos reservados.