Mercado abrirá em 5 h 46 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,56 -0,07 (-0,09%) OURO
2.338,70 -5,70 (-0,24%) Bitcoin USD
61.056,18 -1.165,70 (-1,87%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220C00002500 | 2024-06-17 9:35AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN241220C00004000 | 2024-06-24 2:34PM EDT | 4.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIVN241220C00005000 | 2024-06-06 1:37PM EDT | 5.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241220C00006000 | 2024-06-24 2:18PM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIVN241220C00007500 | 2024-06-24 3:13PM EDT | 7.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN241220C00009000 | 2024-06-24 3:33PM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| RIVN241220C00010000 | 2024-06-24 3:53PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN241220C00011000 | 2024-06-24 3:59PM EDT | 11.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIVN241220C00012500 | 2024-06-24 3:49PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,363 | 0 | 6.25% |
| RIVN241220C00014000 | 2024-06-24 3:59PM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RIVN241220C00015000 | 2024-06-24 3:52PM EDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RIVN241220C00016000 | 2024-06-24 3:31PM EDT | 16.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RIVN241220C00017500 | 2024-06-24 3:44PM EDT | 17.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| RIVN241220C00019000 | 2024-06-24 3:15PM EDT | 19.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RIVN241220C00020000 | 2024-06-24 12:53PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| RIVN241220C00022500 | 2024-06-24 1:09PM EDT | 22.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN241220P00002500 | 2024-06-24 3:14PM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RIVN241220P00004000 | 2024-05-31 1:34PM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN241220P00005000 | 2024-06-24 3:31PM EDT | 5.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| RIVN241220P00006000 | 2024-06-24 12:41PM EDT | 6.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN241220P00007500 | 2024-06-24 3:44PM EDT | 7.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| RIVN241220P00009000 | 2024-06-24 2:35PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RIVN241220P00010000 | 2024-06-24 11:25AM EDT | 10.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RIVN241220P00011000 | 2024-06-24 3:59PM EDT | 11.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| RIVN241220P00012500 | 2024-06-24 3:34PM EDT | 12.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,121 | 0 | 0.00% |
| RIVN241220P00014000 | 2024-06-21 2:15PM EDT | 14.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241220P00015000 | 2024-06-24 10:21AM EDT | 15.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RIVN241220P00016000 | 2024-06-07 11:43AM EDT | 16.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241220P00017500 | 2024-06-24 2:19PM EDT | 17.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241220P00020000 | 2024-06-24 12:55PM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.