Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,58 +0,04 (+0,05%) OURO
2.334,80 -4,80 (-0,21%) Bitcoin USD
61.998,82 +1.092,52 (+1,79%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321C00002500 | 2024-05-24 2:14PM EDT | 2.50 | 7.96 | 6.80 | 8.05 | 0.00 | - | 1 | 8 | 0.00% |
| RIVN250321C00005000 | 2024-06-26 11:53AM EDT | 5.00 | 10.40 | 7.70 | 9.85 | 0.00 | - | 2 | 16 | 96.29% |
| RIVN250321C00007500 | 2024-06-28 3:48PM EDT | 7.50 | 6.65 | 6.55 | 6.85 | -1.10 | -14.19% | 10 | 210 | 82.57% |
| RIVN250321C00009000 | 2024-06-26 1:19PM EDT | 9.00 | 6.80 | 4.80 | 5.85 | +6.80 | - | - | 10 | 67.97% |
| RIVN250321C00010000 | 2024-06-28 10:54AM EDT | 10.00 | 5.75 | 4.40 | 5.25 | -0.30 | -4.96% | 2 | 1,477 | 71.63% |
| RIVN250321C00011000 | 2024-06-28 12:46PM EDT | 11.00 | 4.65 | 4.45 | 4.70 | +4.65 | - | 43 | 36 | 79.35% |
| RIVN250321C00012500 | 2024-06-28 2:54PM EDT | 12.50 | 3.70 | 3.75 | 3.95 | -0.90 | -19.57% | 46 | 9,084 | 77.93% |
| RIVN250321C00014000 | 2024-06-28 3:56PM EDT | 14.00 | 3.09 | 3.15 | 3.35 | +3.09 | - | 67 | 761 | 77.15% |
| RIVN250321C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 2.90 | 2.80 | 3.00 | -0.70 | -19.44% | 144 | 3,042 | 76.66% |
| RIVN250321C00016000 | 2024-06-28 1:37PM EDT | 16.00 | 2.65 | 2.33 | 2.86 | +2.65 | - | 93 | 132 | 76.42% |
| RIVN250321C00017500 | 2024-06-28 3:03PM EDT | 17.50 | 2.15 | 2.13 | 2.86 | -0.59 | -21.53% | 48 | 1,489 | 82.52% |
| RIVN250321C00020000 | 2024-06-28 3:56PM EDT | 20.00 | 1.71 | 1.55 | 1.75 | -0.39 | -18.57% | 202 | 1,728 | 75.00% |
| RIVN250321C00022500 | 2024-06-28 3:13PM EDT | 22.50 | 1.25 | 1.24 | 1.36 | -0.48 | -27.75% | 69 | 5,128 | 75.59% |
| RIVN250321C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 1.12 | 0.89 | 1.35 | +1.12 | - | 5 | 22 | 75.59% |
| RIVN250321C00025000 | 2024-06-28 11:13AM EDT | 25.00 | 1.20 | 0.96 | 1.07 | +1.20 | - | 2 | 54 | 75.59% |
| RIVN250321C00026000 | 2024-06-28 3:47PM EDT | 26.00 | 0.94 | 0.70 | 1.06 | +0.94 | - | 1 | 15 | 74.41% |
| RIVN250321C00027000 | 2024-06-28 3:49PM EDT | 27.00 | 0.83 | 0.70 | 1.35 | +0.83 | - | 32 | 2 | 80.91% |
| RIVN250321C00028000 | 2024-06-28 3:56PM EDT | 28.00 | 0.80 | 0.69 | 1.25 | +0.80 | - | 2 | 55 | 81.69% |
| RIVN250321C00030000 | 2024-06-28 3:05PM EDT | 30.00 | 0.64 | 0.59 | 0.75 | +0.64 | - | 227 | 331 | 76.86% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN250321P00002500 | 2024-06-27 11:30AM EDT | 2.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 18 | 51 | 136.72% |
| RIVN250321P00005000 | 2024-06-27 9:30AM EDT | 5.00 | 0.41 | 0.14 | 0.25 | 0.00 | - | 1 | 570 | 82.03% |
| RIVN250321P00006000 | 2024-06-27 12:08PM EDT | 6.00 | 0.37 | 0.36 | 0.72 | +0.37 | - | - | 15 | 92.58% |
| RIVN250321P00007500 | 2024-06-28 1:51PM EDT | 7.50 | 0.70 | 0.68 | 0.73 | +0.05 | +7.69% | 2 | 4,264 | 79.30% |
| RIVN250321P00009000 | 2024-06-28 1:25PM EDT | 9.00 | 1.12 | 1.11 | 1.38 | +1.12 | - | 15 | 41 | 79.74% |
| RIVN250321P00010000 | 2024-06-28 3:49PM EDT | 10.00 | 1.53 | 1.44 | 1.56 | +0.16 | +11.68% | 6 | 4,713 | 74.46% |
| RIVN250321P00011000 | 2024-06-28 10:37AM EDT | 11.00 | 1.79 | 1.89 | 1.98 | +1.79 | - | 9 | 304 | 73.49% |
| RIVN250321P00012500 | 2024-06-28 3:44PM EDT | 12.50 | 2.70 | 2.59 | 2.76 | +0.30 | +12.50% | 64 | 2,530 | 71.83% |
| RIVN250321P00014000 | 2024-06-27 2:07PM EDT | 14.00 | 3.22 | 3.45 | 3.55 | +3.22 | - | - | 43 | 69.73% |
| RIVN250321P00015000 | 2024-06-28 11:06AM EDT | 15.00 | 3.90 | 4.05 | 4.25 | -0.20 | -4.88% | 16 | 341 | 69.39% |
| RIVN250321P00016000 | 2024-06-27 1:21PM EDT | 16.00 | 4.35 | 4.70 | 4.95 | +4.35 | - | - | 33 | 68.75% |
| RIVN250321P00017500 | 2024-06-27 10:03AM EDT | 17.50 | 5.60 | 5.80 | 6.05 | 0.00 | - | 87 | 255 | 68.26% |
| RIVN250321P00020000 | 2024-06-26 10:04AM EDT | 20.00 | 6.92 | 7.75 | 8.70 | +6.92 | - | - | 2 | 74.90% |
| RIVN250321P00022500 | 2024-06-26 9:49AM EDT | 22.50 | 8.61 | 9.85 | 10.05 | +8.61 | - | - | 1 | 64.55% |
| RIVN250321P00025000 | 2024-06-26 10:09AM EDT | 25.00 | 10.83 | 12.05 | 12.90 | +10.83 | - | - | 10 | 72.36% |
© 2024 Yahoo. Todos os direitos reservados.