Mercado abrirá em 6 h 31 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
81,65 +0,02 (+0,02%) OURO
2.336,70 -7,70 (-0,33%) Bitcoin USD
60.986,91 -1.285,29 (-2,06%)
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 comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628C00004000 | 2024-06-17 10:08AM EDT | 4.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN240628C00005000 | 2024-06-20 11:11AM EDT | 5.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RIVN240628C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628C00006500 | 2024-06-12 9:42AM EDT | 6.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN240628C00007500 | 2024-06-24 12:48PM EDT | 7.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN240628C00008000 | 2024-06-24 3:30PM EDT | 8.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN240628C00008500 | 2024-06-24 3:45PM EDT | 8.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RIVN240628C00009000 | 2024-06-24 2:35PM EDT | 9.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| RIVN240628C00009500 | 2024-06-24 3:42PM EDT | 9.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| RIVN240628C00010000 | 2024-06-24 3:58PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,561 | 0 | 0.00% |
| RIVN240628C00010500 | 2024-06-24 3:55PM EDT | 10.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,849 | 0 | 0.00% |
| RIVN240628C00011000 | 2024-06-24 3:59PM EDT | 11.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15,831 | 0 | 0.00% |
| RIVN240628C00011500 | 2024-06-24 3:59PM EDT | 11.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11,317 | 0 | 12.50% |
| RIVN240628C00012000 | 2024-06-24 3:59PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,566 | 0 | 25.00% |
| RIVN240628C00012500 | 2024-06-24 3:56PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 25.00% |
| RIVN240628C00013000 | 2024-06-24 3:59PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,441 | 0 | 50.00% |
| RIVN240628C00013500 | 2024-06-24 3:54PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 50.00% |
| RIVN240628C00014000 | 2024-06-24 3:41PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| RIVN240628C00014500 | 2024-06-24 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 50.00% |
| RIVN240628C00015000 | 2024-06-24 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| RIVN240628C00015500 | 2024-06-24 3:38PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| RIVN240628C00016000 | 2024-06-24 12:29PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240628C00016500 | 2024-06-21 12:50PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240628C00017000 | 2024-06-20 11:24AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RIVN240628C00017500 | 2024-06-20 10:41AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240628C00018000 | 2024-06-24 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240628C00019000 | 2024-06-17 11:18AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240628C00020000 | 2024-06-18 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RIVN240628C00021000 | 2024-06-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240628P00005000 | 2024-06-13 2:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN240628P00005500 | 2024-06-17 1:38PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| RIVN240628P00006000 | 2024-06-20 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| RIVN240628P00006500 | 2024-06-20 10:22AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 50.00% |
| RIVN240628P00007000 | 2024-06-24 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240628P00007500 | 2024-06-24 9:43AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 50.00% |
| RIVN240628P00008000 | 2024-06-24 9:42AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 50.00% |
| RIVN240628P00008500 | 2024-06-24 3:49PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 50.00% |
| RIVN240628P00009000 | 2024-06-24 3:55PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 50.00% |
| RIVN240628P00009500 | 2024-06-24 3:59PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 50.00% |
| RIVN240628P00010000 | 2024-06-24 3:59PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,366 | 0 | 25.00% |
| RIVN240628P00010500 | 2024-06-24 3:59PM EDT | 10.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,887 | 0 | 12.50% |
| RIVN240628P00011000 | 2024-06-24 3:59PM EDT | 11.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 0.78% |
| RIVN240628P00011500 | 2024-06-24 3:57PM EDT | 11.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| RIVN240628P00012000 | 2024-06-24 3:40PM EDT | 12.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RIVN240628P00012500 | 2024-06-24 3:06PM EDT | 12.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240628P00013000 | 2024-06-24 2:01PM EDT | 13.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| RIVN240628P00013500 | 2024-06-17 10:40AM EDT | 13.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240628P00014000 | 2024-06-24 10:50AM EDT | 14.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN240628P00014500 | 2024-06-20 11:18AM EDT | 14.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628P00015000 | 2024-06-24 10:59AM EDT | 15.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240628P00016000 | 2024-06-21 10:56AM EDT | 16.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240628P00017000 | 2024-06-11 9:56AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.