Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,04 -0,22 (-0,28%) OURO
2.368,00 -7,00 (-0,29%) Bitcoin USD
61.378,20 +441,09 (+0,72%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:10.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00010000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | -0.65 | -66.33% | 4,731 | 41,667 | 66.41% |
| RIVN240524C00010000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 0.53 | 0.50 | 0.54 | -0.53 | -50.00% | 395 | 1,421 | 69.92% |
| RIVN240531C00010000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.64 | 0.62 | 0.77 | -0.50 | -43.86% | 757 | 1,556 | 75.00% |
| RIVN240607C00010000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 0.76 | 0.60 | 0.80 | -0.49 | -39.20% | 75 | 449 | 65.04% |
| RIVN240614C00010000 | 2024-05-03 12:35PM EDT | 2024-06-14 | 0.87 | 0.85 | 0.90 | -0.47 | -35.07% | 73 | 265 | 72.46% |
| RIVN240621C00010000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.94 | 0.94 | 0.97 | -0.46 | -32.86% | 1,280 | 26,171 | 72.07% |
| RIVN240628C00010000 | 2024-05-10 12:14PM EDT | 2024-06-28 | 1.10 | 0.98 | 1.10 | -0.32 | -22.54% | 3 | 2 | 72.46% |
| RIVN240719C00010000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 1.30 | 1.28 | 1.32 | -0.38 | -22.62% | 507 | 13,462 | 75.59% |
| RIVN240816C00010000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 1.72 | 1.71 | 1.73 | -0.34 | -16.50% | 146 | 7,661 | 84.57% |
| RIVN240920C00010000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 1.96 | 1.93 | 1.99 | -0.32 | -14.04% | 262 | 13,160 | 82.81% |
| RIVN241018C00010000 | 2024-05-06 9:47AM EDT | 2024-10-18 | 2.15 | 2.10 | 2.14 | -0.23 | -9.66% | 158 | 5,113 | 81.45% |
| RIVN241220C00010000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 2.59 | 2.53 | 2.80 | -0.29 | -10.07% | 92 | 1,428 | 87.30% |
| RIVN250117C00010000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 2.70 | 2.65 | 2.73 | -0.30 | -10.00% | 381 | 36,773 | 83.11% |
| RIVN250321C00010000 | 2024-05-06 10:02AM EDT | 2025-03-21 | 3.01 | 2.91 | 3.10 | -0.34 | -10.15% | 19 | 1,726 | 83.40% |
| RIVN250620C00010000 | 2024-05-06 10:09AM EDT | 2025-06-20 | 3.38 | 3.30 | 3.50 | -0.17 | -4.79% | 60 | 8,545 | 83.69% |
| RIVN250919C00010000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 3.75 | 3.55 | 3.85 | -0.15 | -3.85% | 5 | 323 | 82.81% |
| RIVN251219C00010000 | 2024-05-06 10:13AM EDT | 2025-12-19 | 4.00 | 3.85 | 4.20 | -0.40 | -9.09% | 3 | 2,153 | 83.40% |
| RIVN260116C00010000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 4.15 | 4.05 | 4.30 | 0.00 | - | 9 | 9,044 | 84.86% |
| RIVN261218C00010000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 4.95 | 4.55 | 5.15 | -0.30 | -5.71% | 131 | 1,052 | 80.81% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00010000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | -0.55 | -61.11% | 5,754 | 24,627 | 66.41% |
| RIVN240524P00010000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.51 | 0.49 | 0.54 | -0.30 | -37.04% | 626 | 840 | 67.77% |
| RIVN240531P00010000 | 2024-05-06 10:13AM EDT | 2024-05-31 | 0.61 | 0.61 | 0.66 | -0.44 | -41.90% | 398 | 711 | 67.58% |
| RIVN240607P00010000 | 2024-05-06 9:49AM EDT | 2024-06-07 | 0.78 | 0.58 | 0.76 | -0.39 | -33.33% | 31 | 415 | 61.33% |
| RIVN240614P00010000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 0.86 | 0.82 | 0.87 | -0.37 | -30.08% | 42 | 139 | 69.14% |
| RIVN240621P00010000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.91 | 0.90 | 0.91 | -0.37 | -28.91% | 5,772 | 43,064 | 67.48% |
| RIVN240628P00010000 | 2024-05-09 3:19PM EDT | 2024-06-28 | 1.01 | 0.39 | 1.06 | +0.09 | +9.78% | 2 | 17 | 73.24% |
| RIVN240719P00010000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 1.27 | 1.21 | 1.24 | -0.29 | -18.59% | 5,071 | 15,083 | 70.70% |
| RIVN240816P00010000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 1.65 | 1.59 | 1.62 | -0.23 | -12.23% | 4,435 | 11,708 | 78.42% |
| RIVN240920P00010000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 1.86 | 1.81 | 1.84 | -0.22 | -10.58% | 28 | 12,395 | 76.56% |
| RIVN241018P00010000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 1.97 | 1.94 | 2.10 | -0.23 | -10.45% | 1,255 | 35,542 | 77.15% |
| RIVN241220P00010000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 2.33 | 2.33 | 2.39 | -0.18 | -7.17% | 1 | 1,476 | 76.71% |
| RIVN250117P00010000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 2.52 | 2.45 | 2.51 | -0.18 | -6.67% | 3,224 | 60,323 | 76.12% |
| RIVN250321P00010000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 2.71 | 2.73 | 2.81 | -0.44 | -13.97% | 10 | 4,665 | 76.37% |
| RIVN250620P00010000 | 2024-05-01 1:19PM EDT | 2025-06-20 | 3.05 | 3.10 | 3.15 | -0.60 | -16.44% | 1,522 | 8,096 | 76.32% |
| RIVN250919P00010000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 3.37 | 3.30 | 3.45 | -0.41 | -10.85% | 1 | 98 | 74.80% |
| RIVN251219P00010000 | 2024-05-03 9:49AM EDT | 2025-12-19 | 3.57 | 3.55 | 3.75 | -0.23 | -6.05% | 1 | 13,699 | 74.80% |
| RIVN260116P00010000 | 2024-05-06 10:13AM EDT | 2026-01-16 | 3.75 | 3.55 | 3.80 | -0.15 | -3.85% | 52 | 60,074 | 73.63% |
| RIVN261218P00010000 | 2024-05-03 1:25PM EDT | 2026-12-18 | 4.35 | 4.25 | 4.50 | -0.17 | -3.76% | 10 | 204 | 71.73% |
© 2024 Yahoo. Todos os direitos reservados.