Mercado abrirá em 5 h 57 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
81,57 -0,06 (-0,07%) OURO
2.338,00 -6,40 (-0,27%) Bitcoin USD
61.108,94 -1.243,95 (-2,00%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117C00002500 | 2024-06-24 3:55PM EDT | 2.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RIVN250117C00004000 | 2024-06-14 12:58PM EDT | 4.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-06-24 2:22PM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN250117C00006000 | 2024-06-24 2:21PM EDT | 6.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00007500 | 2024-06-24 11:09AM EDT | 7.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250117C00009000 | 2024-06-24 3:29PM EDT | 9.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RIVN250117C00010000 | 2024-06-24 3:55PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| RIVN250117C00011000 | 2024-06-24 3:57PM EDT | 11.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| RIVN250117C00012500 | 2024-06-24 3:57PM EDT | 12.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| RIVN250117C00014000 | 2024-06-24 3:32PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| RIVN250117C00015000 | 2024-06-24 3:51PM EDT | 15.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 12.50% |
| RIVN250117C00016000 | 2024-06-24 10:41AM EDT | 16.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RIVN250117C00017500 | 2024-06-24 3:47PM EDT | 17.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| RIVN250117C00019000 | 2024-06-20 2:36PM EDT | 19.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RIVN250117C00020000 | 2024-06-24 3:48PM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| RIVN250117C00022500 | 2024-06-24 3:56PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,051 | 0 | 25.00% |
| RIVN250117C00025000 | 2024-06-24 12:35PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN250117C00027500 | 2024-06-24 1:56PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN250117C00030000 | 2024-06-24 3:26PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| RIVN250117C00032500 | 2024-06-24 3:20PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RIVN250117C00035000 | 2024-06-24 3:12PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| RIVN250117C00037500 | 2024-06-14 2:22PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| RIVN250117C00040000 | 2024-06-24 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN250117C00042500 | 2024-06-24 1:23PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RIVN250117C00045000 | 2024-06-21 10:03AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN250117C00047500 | 2024-06-24 1:22PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN250117C00050000 | 2024-06-24 3:30PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN250117C00055000 | 2024-06-24 3:16PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RIVN250117C00060000 | 2024-06-24 10:38AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN250117C00065000 | 2024-06-24 11:50AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| RIVN250117C00070000 | 2024-06-18 10:31AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN250117C00075000 | 2024-06-21 10:59AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RIVN250117C00080000 | 2024-06-24 3:34PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250117P00002500 | 2024-06-18 1:43PM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| RIVN250117P00004000 | 2024-06-24 11:32AM EDT | 4.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RIVN250117P00005000 | 2024-06-24 2:43PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RIVN250117P00006000 | 2024-06-24 2:46PM EDT | 6.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| RIVN250117P00007500 | 2024-06-24 3:09PM EDT | 7.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| RIVN250117P00009000 | 2024-06-24 1:32PM EDT | 9.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN250117P00010000 | 2024-06-24 2:26PM EDT | 10.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RIVN250117P00011000 | 2024-06-24 3:43PM EDT | 11.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| RIVN250117P00012500 | 2024-06-24 2:24PM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN250117P00014000 | 2024-06-24 3:58PM EDT | 14.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00015000 | 2024-06-24 3:21PM EDT | 15.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250117P00016000 | 2024-06-10 3:16PM EDT | 16.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN250117P00017500 | 2024-06-21 10:03AM EDT | 17.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN250117P00019000 | 2024-06-07 3:58PM EDT | 19.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN250117P00020000 | 2024-06-24 9:30AM EDT | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00022500 | 2024-06-24 11:57AM EDT | 22.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00025000 | 2024-06-12 2:52PM EDT | 25.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN250117P00027500 | 2024-04-30 11:50AM EDT | 27.50 | 18.55 | 16.90 | 17.05 | 0.00 | - | 1 | 453 | 91.21% |
| RIVN250117P00030000 | 2024-04-23 2:13PM EDT | 30.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RIVN250117P00032500 | 2024-04-30 2:22PM EDT | 32.50 | 23.47 | 20.75 | 22.30 | 0.00 | - | 1 | 1 | 63.67% |
| RIVN250117P00035000 | 2024-03-13 9:45AM EDT | 35.00 | 22.90 | 25.55 | 26.25 | 0.00 | - | 101 | 0 | 160.40% |
| RIVN250117P00037500 | 2024-03-04 10:55AM EDT | 37.50 | 26.90 | 26.60 | 28.15 | 0.00 | - | 1 | 25 | 128.52% |
| RIVN250117P00040000 | 2024-05-08 1:59PM EDT | 40.00 | 29.90 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00042500 | 2023-09-12 10:23AM EDT | 42.50 | 19.80 | 23.35 | 23.60 | 0.00 | - | 1 | 52 | 0.00% |
| RIVN250117P00045000 | 2024-03-01 10:32AM EDT | 45.00 | 33.91 | 33.05 | 35.10 | 0.00 | - | 1 | 0 | 88.28% |
| RIVN250117P00047500 | 2024-02-29 10:59AM EDT | 47.50 | 35.80 | 36.20 | 37.35 | 0.00 | - | 25 | 0 | 110.74% |
| RIVN250117P00050000 | 2024-02-26 3:20PM EDT | 50.00 | 39.30 | 38.60 | 39.30 | 0.00 | - | 1 | 0 | 115.33% |
| RIVN250117P00055000 | 2024-02-27 10:38AM EDT | 55.00 | 44.30 | 43.20 | 44.95 | 0.00 | - | 1 | 0 | 97.85% |
| RIVN250117P00060000 | 2023-12-15 11:27AM EDT | 60.00 | 37.00 | 40.15 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117P00065000 | 2023-08-31 2:57PM EDT | 65.00 | 42.00 | 40.05 | 41.60 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00070000 | 2023-10-05 12:01PM EDT | 70.00 | 51.19 | 50.95 | 53.65 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00075000 | 2023-07-19 11:22AM EDT | 75.00 | 50.20 | 52.90 | 55.55 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN250117P00080000 | 2024-05-07 9:59AM EDT | 80.00 | 69.40 | 67.70 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.