Mercado abrirá em 2 h 28 min
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,74 +0,19 (+0,25%) OURO
2.353,50 -37,40 (-1,56%) Bitcoin USD
71.231,43 +294,14 (+0,41%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607C00005000 | 2024-06-03 9:56AM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN240614C00005000 | 2024-06-05 10:21AM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240621C00005000 | 2024-06-04 9:32AM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240719C00005000 | 2024-06-04 3:17PM EDT | 2024-07-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIVN240816C00005000 | 2024-05-30 9:32AM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240920C00005000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018C00005000 | 2024-06-05 10:27AM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIVN241220C00005000 | 2024-06-06 1:37PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250117C00005000 | 2024-06-06 2:32PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RIVN250321C00005000 | 2024-06-06 3:10PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620C00005000 | 2024-06-04 2:15PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250919C00005000 | 2024-06-03 3:20PM EDT | 2025-09-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219C00005000 | 2024-05-31 12:05PM EDT | 2025-12-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN260116C00005000 | 2024-06-06 3:40PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIVN261218C00005000 | 2024-06-06 2:45PM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240607P00005000 | 2024-05-28 12:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240614P00005000 | 2024-05-16 10:36AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621P00005000 | 2024-06-05 3:50PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240628P00005000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RIVN240719P00005000 | 2024-06-06 2:32PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIVN240816P00005000 | 2024-06-06 3:18PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN240920P00005000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RIVN241018P00005000 | 2024-06-06 3:44PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| RIVN241220P00005000 | 2024-06-05 1:56PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RIVN250117P00005000 | 2024-06-06 3:19PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RIVN250321P00005000 | 2024-06-03 2:11PM EDT | 2025-03-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN250620P00005000 | 2024-06-06 3:36PM EDT | 2025-06-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 25.00% |
| RIVN250919P00005000 | 2024-05-31 1:37PM EDT | 2025-09-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RIVN251219P00005000 | 2024-06-05 10:22AM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RIVN260116P00005000 | 2024-06-06 2:57PM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| RIVN261218P00005000 | 2024-06-05 10:59AM EDT | 2026-12-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.