Mercado fechará em 1 h 1 min
BOVESPA
121.397,93 -1.500,87 (-1,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.134,28 -1.342,97 (-2,47%) PETROLEO CRU
75,36 -0,19 (-0,25%) OURO
2.318,30 -72,60 (-3,04%) Bitcoin USD
69.105,70 -1.975,45 (-2,78%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:17.50
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607C00017500 | 2024-06-06 10:50AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 434.38% |
| RIVN240614C00017500 | 2024-06-03 12:51PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 137.50% |
| RIVN240621C00017500 | 2024-06-07 12:02PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 461 | 14,028 | 106.25% |
| RIVN240719C00017500 | 2024-06-07 12:49PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 52 | 11,126 | 81.64% |
| RIVN240816C00017500 | 2024-06-07 1:33PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.37 | -0.03 | -7.50% | 102 | 12,053 | 85.35% |
| RIVN240920C00017500 | 2024-06-07 11:43AM EDT | 2024-09-20 | 0.62 | 0.53 | 0.57 | +0.01 | +1.64% | 11 | 2,764 | 81.25% |
| RIVN241018C00017500 | 2024-06-07 10:47AM EDT | 2024-10-18 | 0.76 | 0.72 | 0.75 | -0.07 | -8.43% | 93 | 1,150 | 80.66% |
| RIVN241220C00017500 | 2024-06-06 1:44PM EDT | 2024-12-20 | 1.23 | 1.12 | 1.17 | -0.07 | -5.38% | 31 | 1,258 | 80.37% |
| RIVN250117C00017500 | 2024-06-07 12:33PM EDT | 2025-01-17 | 1.35 | 1.24 | 1.30 | +0.01 | +0.75% | 77 | 9,443 | 78.96% |
| RIVN250321C00017500 | 2024-06-06 3:28PM EDT | 2025-03-21 | 1.71 | 1.57 | 1.68 | 0.00 | - | 11 | 449 | 78.96% |
| RIVN250620C00017500 | 2024-06-06 2:53PM EDT | 2025-06-20 | 2.30 | 2.02 | 2.89 | +0.08 | +3.60% | 10 | 687 | 86.77% |
| RIVN250919C00017500 | 2024-06-05 1:43PM EDT | 2025-09-19 | 2.40 | 2.39 | 2.62 | 0.00 | - | 1 | 113 | 78.88% |
| RIVN251219C00017500 | 2024-06-07 9:51AM EDT | 2025-12-19 | 3.04 | 2.71 | 2.97 | +0.14 | +4.83% | 40 | 4,611 | 78.08% |
| RIVN260116C00017500 | 2024-06-07 2:24PM EDT | 2026-01-16 | 2.94 | 2.81 | 3.00 | -0.16 | -5.16% | 13 | 5,503 | 77.34% |
| RIVN261218C00017500 | 2024-06-07 2:07PM EDT | 2026-12-18 | 4.15 | 3.75 | 4.25 | -0.10 | -2.35% | 50 | 409 | 76.95% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240621P00017500 | 2024-06-05 3:18PM EDT | 2024-06-21 | 5.70 | 6.00 | 6.10 | -0.55 | -8.80% | 10 | 15,607 | 114.06% |
| RIVN240719P00017500 | 2024-06-06 1:03PM EDT | 2024-07-19 | 5.80 | 6.10 | 6.20 | -0.25 | -4.13% | 5 | 5,333 | 86.13% |
| RIVN240816P00017500 | 2024-06-06 3:46PM EDT | 2024-08-16 | 6.11 | 6.25 | 6.30 | 0.00 | - | 1 | 236 | 78.91% |
| RIVN240920P00017500 | 2024-05-31 3:37PM EDT | 2024-09-20 | 7.02 | 6.40 | 6.50 | 0.00 | - | 1 | 6,395 | 75.49% |
| RIVN241018P00017500 | 2024-06-06 11:41AM EDT | 2024-10-18 | 6.66 | 6.50 | 6.65 | 0.00 | - | 1 | 3,851 | 73.24% |
| RIVN241220P00017500 | 2024-06-04 2:59PM EDT | 2024-12-20 | 7.03 | 6.85 | 6.95 | 0.00 | - | 1 | 42 | 72.12% |
| RIVN250117P00017500 | 2024-06-05 2:13PM EDT | 2025-01-17 | 7.20 | 6.95 | 7.10 | 0.00 | - | 1 | 12,546 | 71.44% |
| RIVN250321P00017500 | 2024-05-30 9:30AM EDT | 2025-03-21 | 8.14 | 7.20 | 7.40 | 0.00 | - | 5 | 6 | 70.51% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 2025-06-20 | 8.27 | 7.60 | 7.80 | 0.00 | - | 20 | 48 | 70.41% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 82.08% |
| RIVN251219P00017500 | 2024-06-05 2:21PM EDT | 2025-12-19 | 8.40 | 8.15 | 8.40 | 0.00 | - | 10 | 3,610 | 68.12% |
| RIVN260116P00017500 | 2024-06-06 11:23AM EDT | 2026-01-16 | 8.45 | 8.20 | 8.45 | 0.00 | - | 5 | 5,477 | 67.33% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 8.85 | 9.35 | 0.00 | - | 51 | 61 | 64.38% |
© 2024 Yahoo. Todos os direitos reservados.