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
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.839,57 +901,62 (+1,48%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00002500 | 2024-06-28 2:32PM EDT | 2.50 | 11.05 | 8.50 | 13.00 | -2.35 | -17.54% | 2 | 328 | 289.84% |
| RIVN251219C00005000 | 2024-06-28 11:56AM EDT | 5.00 | 9.42 | 8.80 | 11.50 | -0.58 | -5.80% | 21 | 439 | 128.32% |
| RIVN251219C00007500 | 2024-06-28 9:31AM EDT | 7.50 | 8.60 | 6.50 | 9.50 | +0.20 | +2.38% | 1 | 320 | 94.73% |
| RIVN251219C00010000 | 2024-06-28 1:31PM EDT | 10.00 | 6.33 | 6.10 | 6.70 | -0.87 | -12.08% | 35 | 2,083 | 83.01% |
| RIVN251219C00012500 | 2024-06-28 2:38PM EDT | 12.50 | 5.11 | 4.95 | 6.70 | -0.81 | -13.68% | 17 | 1,714 | 89.50% |
| RIVN251219C00015000 | 2024-06-28 1:20PM EDT | 15.00 | 4.31 | 3.70 | 4.60 | -0.59 | -12.04% | 14 | 4,627 | 73.63% |
| RIVN251219C00017500 | 2024-06-28 2:12PM EDT | 17.50 | 3.70 | 3.45 | 3.85 | -0.36 | -8.87% | 358 | 4,490 | 75.78% |
| RIVN251219C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 3.10 | 3.00 | 3.30 | -0.50 | -13.89% | 58 | 6,671 | 75.98% |
| RIVN251219C00022500 | 2024-06-27 12:31PM EDT | 22.50 | 3.35 | 2.60 | 2.87 | 0.00 | - | 9 | 1,343 | 76.10% |
| RIVN251219C00025000 | 2024-06-28 3:06PM EDT | 25.00 | 2.28 | 1.96 | 2.69 | -0.50 | -17.99% | 5 | 3,181 | 75.17% |
| RIVN251219C00027500 | 2024-06-27 3:41PM EDT | 27.50 | 2.31 | 1.81 | 2.60 | 0.00 | - | 8 | 1,125 | 77.95% |
| RIVN251219C00030000 | 2024-06-28 10:03AM EDT | 30.00 | 1.62 | 1.70 | 2.21 | -0.52 | -24.30% | 6 | 8,964 | 77.98% |
| RIVN251219C00032500 | 2024-06-28 10:03AM EDT | 32.50 | 1.37 | 1.29 | 1.98 | -1.02 | -42.68% | 3 | 6,630 | 76.17% |
| RIVN251219C00035000 | 2024-06-27 1:21PM EDT | 35.00 | 1.74 | 0.35 | 2.45 | 0.00 | - | 51 | 1,284 | 75.20% |
| RIVN251219C00037500 | 2024-06-28 9:30AM EDT | 37.50 | 1.54 | 0.50 | 1.39 | -0.71 | -31.56% | 1 | 1,430 | 69.09% |
| RIVN251219C00040000 | 2024-06-28 2:43PM EDT | 40.00 | 1.10 | 1.00 | 1.16 | -0.20 | -15.38% | 51 | 8,358 | 74.46% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00002500 | 2024-06-28 9:43AM EDT | 2.50 | 0.23 | 0.15 | 0.20 | +0.03 | +15.00% | 5 | 6,971 | 92.97% |
| RIVN251219P00005000 | 2024-06-28 10:51AM EDT | 5.00 | 0.66 | 0.61 | 0.73 | +0.05 | +8.20% | 1 | 17,863 | 83.50% |
| RIVN251219P00007500 | 2024-06-28 1:30PM EDT | 7.50 | 1.43 | 1.25 | 1.76 | +0.06 | +4.38% | 10 | 38,433 | 78.91% |
| RIVN251219P00010000 | 2024-06-28 2:40PM EDT | 10.00 | 2.50 | 2.50 | 2.68 | +0.01 | +0.40% | 10,024 | 13,682 | 74.85% |
| RIVN251219P00012500 | 2024-06-28 2:40PM EDT | 12.50 | 3.88 | 3.75 | 4.00 | +0.33 | +9.30% | 66 | 2,360 | 71.00% |
| RIVN251219P00015000 | 2024-06-28 2:40PM EDT | 15.00 | 5.41 | 5.25 | 5.55 | +0.19 | +3.64% | 30 | 5,991 | 68.36% |
| RIVN251219P00017500 | 2024-06-27 1:35PM EDT | 17.50 | 6.70 | 6.95 | 8.30 | 0.00 | - | 4 | 3,605 | 74.17% |
| RIVN251219P00020000 | 2024-06-27 11:54AM EDT | 20.00 | 8.88 | 8.55 | 9.20 | 0.00 | - | 3 | 3,133 | 62.84% |
| RIVN251219P00022500 | 2024-06-26 10:17AM EDT | 22.50 | 10.21 | 10.75 | 11.15 | 0.00 | - | 3 | 900 | 62.57% |
| RIVN251219P00025000 | 2024-06-28 3:49PM EDT | 25.00 | 13.10 | 12.30 | 13.25 | +1.11 | +9.26% | 4 | 1,755 | 56.45% |
| RIVN251219P00027500 | 2024-05-02 3:46PM EDT | 27.50 | 18.44 | 16.15 | 17.30 | 0.00 | - | 1 | 193 | 84.96% |
| RIVN251219P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN251219P00032500 | 2024-02-22 1:18PM EDT | 32.50 | 21.39 | 21.85 | 22.05 | 0.00 | - | 17 | 110 | 96.36% |
| RIVN251219P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 26.10 | 24.00 | 25.05 | 0.00 | - | 3 | 391 | 100.88% |
| RIVN251219P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 26.90 | 22.55 | 24.00 | 0.00 | - | 5 | 63 | 0.00% |
| RIVN251219P00040000 | 2024-02-23 11:01AM EDT | 40.00 | 30.00 | 27.50 | 29.85 | 0.00 | - | 1 | 59 | 93.02% |
© 2024 Yahoo. Todos os direitos reservados.