Mercado fechará em 4 h 6 min
BOVESPA
124.180,22 -127,61 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.137,75 -173,21 (-0,33%) PETROLEO CRU
81,45 -0,29 (-0,35%) OURO
2.340,00 +3,40 (+0,15%) Bitcoin USD
60.904,30 -676,22 (-1,10%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:54AM EDT. Mercado aberto.
Preço de exercício:22.50
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240705C00022500 | 2024-06-28 11:38AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 134 | 951 | 165.63% |
| RIVN240712C00022500 | 2024-06-28 9:42AM EDT | 2024-07-12 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 17 | 185 | 115.63% |
| RIVN240719C00022500 | 2024-06-28 10:46AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 6 | 2,235 | 102.34% |
| RIVN240816C00022500 | 2024-06-28 10:58AM EDT | 2024-08-16 | 0.20 | 0.17 | 0.21 | -0.06 | -23.08% | 335 | 1,442 | 91.60% |
| RIVN240920C00022500 | 2024-06-28 10:25AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.37 | -0.11 | -25.00% | 69 | 5,433 | 81.84% |
| RIVN241018C00022500 | 2024-06-27 3:58PM EDT | 2024-10-18 | 0.65 | 0.47 | 0.53 | 0.00 | - | 37 | 1,363 | 79.20% |
| RIVN241220C00022500 | 2024-06-28 11:07AM EDT | 2024-12-20 | 1.01 | 0.91 | 0.96 | -0.14 | -12.17% | 234 | 522 | 78.71% |
| RIVN250117C00022500 | 2024-06-28 9:37AM EDT | 2025-01-17 | 1.10 | 1.01 | 1.10 | -0.19 | -14.73% | 13 | 16,936 | 76.66% |
| RIVN250321C00022500 | 2024-06-28 11:33AM EDT | 2025-03-21 | 1.53 | 1.40 | 1.50 | -0.20 | -11.56% | 15 | 5,128 | 76.56% |
| RIVN250620C00022500 | 2024-06-28 10:58AM EDT | 2025-06-20 | 2.11 | 1.69 | 2.32 | +0.18 | +9.33% | 6 | 1,174 | 77.00% |
| RIVN250919C00022500 | 2024-06-28 10:27AM EDT | 2025-09-19 | 2.45 | 2.32 | 2.63 | -0.81 | -24.85% | 2 | 52 | 76.66% |
| RIVN251219C00022500 | 2024-06-27 12:31PM EDT | 2025-12-19 | 3.35 | 2.74 | 2.98 | 0.00 | - | 9 | 1,343 | 75.73% |
| RIVN260116C00022500 | 2024-06-28 9:58AM EDT | 2026-01-16 | 3.30 | 2.77 | 3.20 | 0.00 | - | 16 | 2,545 | 75.68% |
| RIVN261218C00022500 | 2024-06-28 10:23AM EDT | 2026-12-18 | 4.20 | 3.90 | 4.55 | -0.48 | -10.26% | 3 | 813 | 74.44% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240719P00022500 | 2024-06-26 1:13PM EDT | 2024-07-19 | 8.10 | 8.55 | 8.70 | 0.00 | - | 3 | 6 | 0.00% |
| RIVN240816P00022500 | 2024-06-26 12:11PM EDT | 2024-08-16 | 7.85 | 8.60 | 8.80 | 0.00 | - | 1 | 2 | 60.94% |
| RIVN240920P00022500 | 2024-06-28 10:15AM EDT | 2024-09-20 | 8.83 | 8.70 | 8.85 | +0.07 | +0.80% | 2 | 597 | 57.23% |
| RIVN241018P00022500 | 2024-06-27 1:14PM EDT | 2024-10-18 | 8.49 | 8.80 | 8.95 | 0.00 | - | 6 | 299 | 52.54% |
| RIVN250117P00022500 | 2024-06-27 12:42PM EDT | 2025-01-17 | 8.90 | 9.25 | 9.65 | 0.00 | - | 601 | 4,999 | 64.89% |
| RIVN251219P00022500 | 2024-06-26 10:17AM EDT | 2025-12-19 | 10.21 | 9.95 | 10.85 | 0.00 | - | 3 | 900 | 56.67% |
| RIVN260116P00022500 | 2024-06-26 10:03AM EDT | 2026-01-16 | 10.27 | 10.10 | 10.90 | 0.00 | - | 51 | 2,848 | 56.81% |
| RIVN261218P00022500 | 2024-06-25 3:43PM EDT | 2026-12-18 | 12.65 | 9.05 | 12.55 | 0.00 | - | 100 | 101 | 69.17% |
© 2024 Yahoo. Todos os direitos reservados.