Mercado abrirá em 42 mins
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
74,74 +0,67 (+0,90%) OURO
2.378,50 +3,00 (+0,13%) Bitcoin USD
71.157,61 +318,30 (+0,45%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018C00002500 | 2024-06-03 9:48AM EDT | 2.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| RIVN241018C00005000 | 2024-06-05 10:27AM EDT | 5.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 430 | 0.00% |
| RIVN241018C00007500 | 2024-06-05 12:56PM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 604 | 0.00% |
| RIVN241018C00009000 | 2024-06-04 2:00PM EDT | 9.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIVN241018C00010000 | 2024-06-05 3:49PM EDT | 10.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 21 | 4,503 | 0.00% |
| RIVN241018C00011000 | 2024-06-05 11:02AM EDT | 11.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| RIVN241018C00012500 | 2024-06-05 3:38PM EDT | 12.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 41 | 4,725 | 3.13% |
| RIVN241018C00014000 | 2024-06-05 3:49PM EDT | 14.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 77 | 140 | 6.25% |
| RIVN241018C00015000 | 2024-06-05 2:00PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 6,748 | 12.50% |
| RIVN241018C00016000 | 2024-06-05 12:29PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| RIVN241018C00017500 | 2024-06-05 1:20PM EDT | 17.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 1,151 | 12.50% |
| RIVN241018C00019000 | 2024-06-05 1:20PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| RIVN241018C00020000 | 2024-06-05 3:49PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 138 | 5,299 | 25.00% |
| RIVN241018C00022500 | 2024-06-05 3:12PM EDT | 22.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 53 | 1,173 | 25.00% |
| RIVN241018C00025000 | 2024-06-05 3:59PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,754 | 25.00% |
| RIVN241018C00027500 | 2024-06-05 3:52PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,744 | 25.00% |
| RIVN241018C00030000 | 2024-06-05 3:00PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 1,418 | 25.00% |
| RIVN241018C00032500 | 2024-06-04 10:23AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 1,781 | 50.00% |
| RIVN241018C00035000 | 2024-06-05 12:28PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,536 | 50.00% |
| RIVN241018C00037500 | 2024-06-05 9:55AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,723 | 50.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241018P00002500 | 2024-06-05 9:43AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,392 | 50.00% |
| RIVN241018P00004000 | 2024-05-31 1:33PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| RIVN241018P00005000 | 2024-06-03 2:19PM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 207 | 33,378 | 25.00% |
| RIVN241018P00006000 | 2024-06-03 9:31AM EDT | 6.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| RIVN241018P00007500 | 2024-06-05 10:52AM EDT | 7.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 31,842 | 12.50% |
| RIVN241018P00009000 | 2024-06-05 3:49PM EDT | 9.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 12.50% |
| RIVN241018P00010000 | 2024-06-05 3:59PM EDT | 10.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 96 | 35,292 | 6.25% |
| RIVN241018P00011000 | 2024-06-05 11:21AM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 1.56% |
| RIVN241018P00012500 | 2024-06-05 10:43AM EDT | 12.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4,235 | 0.00% |
| RIVN241018P00014000 | 2024-06-04 12:11PM EDT | 14.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN241018P00015000 | 2024-06-04 9:32AM EDT | 15.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 10,380 | 0.00% |
| RIVN241018P00017500 | 2024-05-20 11:13AM EDT | 17.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 3,851 | 0.00% |
| RIVN241018P00020000 | 2024-05-14 12:25PM EDT | 20.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 71 | 247 | 0.00% |
| RIVN241018P00022500 | 2024-05-20 10:56AM EDT | 22.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| RIVN241018P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| RIVN241018P00027500 | 2024-03-14 10:24AM EDT | 27.50 | 16.65 | 17.80 | 18.85 | 0.00 | - | 5 | 117 | 185.16% |
| RIVN241018P00030000 | 2024-04-24 2:56PM EDT | 30.00 | 21.20 | 19.20 | 19.90 | 0.00 | - | 560 | 156 | 141.99% |
| RIVN241018P00032500 | 2024-05-07 10:14AM EDT | 32.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00037500 | 2024-02-22 10:44AM EDT | 37.50 | 25.55 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 136.23% |
© 2024 Yahoo. Todos os direitos reservados.