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
81,59 +0,05 (+0,06%) OURO
2.335,20 -4,40 (-0,19%) Bitcoin USD
62.042,37 +1.161,98 (+1,91%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00002500 | 2024-06-28 2:59PM EDT | 2.50 | 10.90 | 8.95 | 13.50 | -1.26 | -10.36% | 3 | 601 | 104.69% |
| RIVN260116C00005000 | 2024-06-28 3:24PM EDT | 5.00 | 9.13 | 8.95 | 10.20 | -0.42 | -4.40% | 4 | 584 | 101.86% |
| RIVN260116C00007500 | 2024-06-28 1:04PM EDT | 7.50 | 7.80 | 7.45 | 10.00 | -0.45 | -5.45% | 2 | 1,595 | 112.16% |
| RIVN260116C00010000 | 2024-06-28 3:47PM EDT | 10.00 | 6.35 | 6.25 | 7.20 | -0.85 | -11.81% | 10,902 | 8,730 | 87.65% |
| RIVN260116C00012500 | 2024-06-28 3:53PM EDT | 12.50 | 5.30 | 5.05 | 5.50 | -0.65 | -10.92% | 444 | 3,919 | 77.49% |
| RIVN260116C00015000 | 2024-06-28 3:56PM EDT | 15.00 | 4.55 | 4.35 | 4.60 | -0.69 | -13.17% | 274 | 19,645 | 76.95% |
| RIVN260116C00017500 | 2024-06-28 3:38PM EDT | 17.50 | 3.80 | 3.55 | 3.95 | -1.15 | -23.23% | 819 | 5,338 | 75.39% |
| RIVN260116C00020000 | 2024-06-28 3:48PM EDT | 20.00 | 3.30 | 2.82 | 3.40 | -0.55 | -14.29% | 144 | 20,998 | 73.49% |
| RIVN260116C00022500 | 2024-06-28 3:53PM EDT | 22.50 | 2.81 | 2.75 | 3.15 | -0.49 | -14.85% | 1,453 | 2,545 | 77.44% |
| RIVN260116C00025000 | 2024-06-28 3:39PM EDT | 25.00 | 2.55 | 2.40 | 2.57 | -0.03 | -1.16% | 32 | 3,661 | 75.73% |
| RIVN260116C00027500 | 2024-06-28 3:04PM EDT | 27.50 | 2.05 | 2.00 | 2.28 | -0.25 | -10.87% | 30 | 5,016 | 74.98% |
| RIVN260116C00030000 | 2024-06-28 3:46PM EDT | 30.00 | 1.85 | 1.74 | 2.17 | -0.39 | -17.41% | 47 | 9,373 | 76.03% |
| RIVN260116C00032500 | 2024-06-27 9:48AM EDT | 32.50 | 1.73 | 0.47 | 3.00 | 0.00 | - | 1 | 1,284 | 75.95% |
| RIVN260116C00035000 | 2024-06-28 10:22AM EDT | 35.00 | 1.52 | 1.39 | 1.63 | -0.25 | -14.12% | 21 | 12,010 | 75.24% |
| RIVN260116C00037500 | 2024-06-27 12:25PM EDT | 37.50 | 1.75 | 1.00 | 1.80 | 0.00 | - | 10 | 3,213 | 76.12% |
| RIVN260116C00040000 | 2024-06-28 2:54PM EDT | 40.00 | 1.17 | 1.09 | 1.33 | -0.32 | -21.48% | 73 | 9,915 | 75.15% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00002500 | 2024-06-28 12:43PM EDT | 2.50 | 0.21 | 0.20 | 0.24 | -0.01 | -4.55% | 48 | 14,748 | 95.90% |
| RIVN260116P00005000 | 2024-06-28 3:00PM EDT | 5.00 | 0.71 | 0.68 | 0.80 | +0.01 | +1.43% | 15 | 57,435 | 84.47% |
| RIVN260116P00007500 | 2024-06-28 10:41AM EDT | 7.50 | 1.49 | 1.30 | 1.82 | +0.06 | +4.20% | 11 | 30,917 | 78.42% |
| RIVN260116P00010000 | 2024-06-28 3:32PM EDT | 10.00 | 2.53 | 2.53 | 2.80 | +0.08 | +3.27% | 11,951 | 60,279 | 74.51% |
| RIVN260116P00012500 | 2024-06-28 3:55PM EDT | 12.50 | 3.75 | 3.75 | 4.00 | -0.10 | -2.60% | 4,077 | 52,793 | 69.21% |
| RIVN260116P00015000 | 2024-06-28 3:54PM EDT | 15.00 | 5.50 | 5.35 | 5.55 | +0.30 | +5.77% | 37 | 26,397 | 67.43% |
| RIVN260116P00017500 | 2024-06-28 10:04AM EDT | 17.50 | 6.90 | 6.50 | 7.40 | +0.08 | +1.17% | 2 | 5,435 | 62.13% |
| RIVN260116P00020000 | 2024-06-27 9:54AM EDT | 20.00 | 8.90 | 7.00 | 9.25 | 0.00 | - | 10 | 7,142 | 66.92% |
| RIVN260116P00022500 | 2024-06-26 10:03AM EDT | 22.50 | 10.27 | 10.85 | 11.25 | 0.00 | - | 51 | 2,848 | 62.57% |
| RIVN260116P00025000 | 2024-06-27 12:47PM EDT | 25.00 | 12.60 | 12.20 | 13.50 | 0.00 | - | 2 | 229 | 56.35% |
| RIVN260116P00027500 | 2024-06-26 10:08AM EDT | 27.50 | 14.60 | 13.00 | 16.30 | 0.00 | - | 3 | 158 | 76.29% |
| RIVN260116P00030000 | 2024-06-28 3:44PM EDT | 30.00 | 17.22 | 17.05 | 17.80 | +0.52 | +3.11% | 10 | 153 | 56.45% |
| RIVN260116P00032500 | 2024-04-03 10:16AM EDT | 32.50 | 22.00 | 22.20 | 22.70 | 0.00 | - | 2 | 41 | 101.51% |
| RIVN260116P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 23.80 | 20.95 | 22.20 | 0.00 | - | 29 | 190 | 57.57% |
| RIVN260116P00037500 | 2024-04-18 9:37AM EDT | 37.50 | 29.00 | 25.95 | 29.45 | 0.00 | - | 3 | 37 | 111.52% |
| RIVN260116P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 29.73 | 28.90 | 29.55 | 0.00 | - | 10 | 0 | 99.41% |
© 2024 Yahoo. Todos os direitos reservados.