Mercado fechará em 1 h 44 min
BOVESPA
127.943,36 +343,79 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.815,91 +97,87 (+0,17%) PETROLEO CRU
79,06 +0,80 (+1,02%) OURO
2.342,70 -32,30 (-1,36%) Bitcoin USD
62.680,28 +1.110,98 (+1,80%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:16PM EDT. Mercado aberto.
Preço de exercício:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00012500 | 2024-05-13 1:58PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 4,858 | 37,988 | 87.50% |
| RIVN240524C00012500 | 2024-05-13 1:50PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | +0.12 | +200.00% | 2,382 | 1,034 | 78.52% |
| RIVN240531C00012500 | 2024-05-13 1:58PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.29 | +0.19 | +190.00% | 1,273 | 1,249 | 75.20% |
| RIVN240607C00012500 | 2024-05-13 1:32PM EDT | 2024-06-07 | 0.36 | 0.35 | 0.40 | +0.19 | +111.76% | 2,692 | 492 | 74.41% |
| RIVN240614C00012500 | 2024-05-13 1:54PM EDT | 2024-06-14 | 0.48 | 0.45 | 0.50 | +0.26 | +118.18% | 234 | 127 | 74.41% |
| RIVN240621C00012500 | 2024-05-13 1:55PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.57 | +0.30 | +107.14% | 11,266 | 23,729 | 74.02% |
| RIVN240628C00012500 | 2024-05-13 1:38PM EDT | 2024-06-28 | 0.63 | 0.63 | 0.68 | +0.30 | +90.91% | 24 | 39 | 74.61% |
| RIVN240719C00012500 | 2024-05-13 2:00PM EDT | 2024-07-19 | 0.91 | 0.91 | 0.93 | +0.35 | +59.32% | 4,447 | 37,166 | 76.56% |
| RIVN240816C00012500 | 2024-05-13 1:54PM EDT | 2024-08-16 | 1.40 | 1.36 | 1.38 | +0.48 | +52.17% | 661 | 23,540 | 84.57% |
| RIVN240920C00012500 | 2024-05-13 1:46PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.65 | +0.46 | +38.98% | 1,157 | 6,871 | 82.23% |
| RIVN241018C00012500 | 2024-05-13 12:51PM EDT | 2024-10-18 | 1.79 | 1.69 | 1.83 | +0.48 | +36.64% | 47 | 3,700 | 79.10% |
| RIVN241220C00012500 | 2024-05-13 1:58PM EDT | 2024-12-20 | 2.22 | 2.24 | 2.31 | +0.48 | +27.59% | 1,325 | 1,938 | 82.03% |
| RIVN250117C00012500 | 2024-05-13 1:55PM EDT | 2025-01-17 | 2.43 | 2.36 | 2.42 | +0.53 | +27.89% | 999 | 20,235 | 80.47% |
| RIVN250321C00012500 | 2024-05-13 1:27PM EDT | 2025-03-21 | 2.71 | 2.66 | 2.75 | +0.56 | +26.05% | 10 | 8,917 | 79.74% |
| RIVN250620C00012500 | 2024-05-13 1:54PM EDT | 2025-06-20 | 3.22 | 1.93 | 3.25 | +0.59 | +22.43% | 43 | 2,635 | 67.68% |
| RIVN250919C00012500 | 2024-05-09 12:53PM EDT | 2025-09-19 | 3.14 | 3.45 | 3.70 | 0.00 | - | 1 | 1,553 | 81.03% |
| RIVN251219C00012500 | 2024-05-13 10:44AM EDT | 2025-12-19 | 3.84 | 3.75 | 4.10 | +0.57 | +17.43% | 14 | 1,785 | 81.20% |
| RIVN260116C00012500 | 2024-05-13 1:21PM EDT | 2026-01-16 | 3.85 | 3.85 | 4.15 | +0.46 | +13.57% | 102 | 3,454 | 80.74% |
| RIVN261218C00012500 | 2024-05-13 1:55PM EDT | 2026-12-18 | 5.00 | 4.70 | 5.25 | +0.65 | +14.94% | 18 | 641 | 80.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00012500 | 2024-05-13 1:49PM EDT | 2024-05-17 | 1.55 | 1.51 | 1.57 | -1.03 | -39.92% | 145 | 4,827 | 92.19% |
| RIVN240524P00012500 | 2024-05-13 11:58AM EDT | 2024-05-24 | 1.71 | 1.62 | 1.67 | -0.87 | -33.72% | 111 | 104 | 79.69% |
| RIVN240531P00012500 | 2024-05-13 1:10PM EDT | 2024-05-31 | 1.87 | 1.70 | 1.85 | -0.67 | -26.38% | 18 | 41 | 79.69% |
| RIVN240607P00012500 | 2024-05-10 3:55PM EDT | 2024-06-07 | 2.57 | 1.77 | 2.17 | 0.00 | - | 15 | 23 | 86.91% |
| RIVN240614P00012500 | 2024-05-10 12:55PM EDT | 2024-06-14 | 2.68 | 1.88 | 1.94 | 0.00 | - | 3 | 5 | 72.27% |
| RIVN240621P00012500 | 2024-05-13 1:57PM EDT | 2024-06-21 | 1.99 | 1.96 | 2.01 | -0.79 | -28.42% | 255 | 15,878 | 71.29% |
| RIVN240719P00012500 | 2024-05-13 1:56PM EDT | 2024-07-19 | 2.30 | 2.29 | 2.33 | -0.70 | -23.33% | 124 | 16,080 | 72.66% |
| RIVN240816P00012500 | 2024-05-13 1:37PM EDT | 2024-08-16 | 2.73 | 2.71 | 2.74 | -0.44 | -13.88% | 191 | 10,180 | 79.79% |
| RIVN240920P00012500 | 2024-05-13 1:50PM EDT | 2024-09-20 | 2.95 | 2.93 | 2.98 | -0.60 | -16.90% | 61 | 1,964 | 77.05% |
| RIVN241018P00012500 | 2024-05-13 12:15PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.15 | -0.25 | -7.35% | 24 | 4,261 | 74.07% |
| RIVN241220P00012500 | 2024-05-13 12:32PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | -0.16 | -4.31% | 142 | 121 | 75.10% |
| RIVN250117P00012500 | 2024-05-13 2:00PM EDT | 2025-01-17 | 3.67 | 3.60 | 3.70 | -0.48 | -11.65% | 26 | 36,401 | 74.90% |
| RIVN250321P00012500 | 2024-05-13 1:36PM EDT | 2025-03-21 | 3.92 | 3.85 | 4.00 | -0.38 | -8.84% | 3 | 59 | 73.73% |
| RIVN250620P00012500 | 2024-05-09 10:16AM EDT | 2025-06-20 | 4.53 | 4.20 | 4.40 | 0.00 | - | 150 | 166 | 73.14% |
| RIVN250919P00012500 | 2024-05-07 10:47AM EDT | 2025-09-19 | 4.95 | 4.55 | 4.75 | 0.00 | - | - | 1 | 73.14% |
| RIVN251219P00012500 | 2024-05-09 1:36PM EDT | 2025-12-19 | 5.13 | 4.85 | 5.05 | 0.00 | - | 5 | 2,364 | 72.85% |
| RIVN260116P00012500 | 2024-05-13 12:17PM EDT | 2026-01-16 | 5.05 | 4.90 | 5.10 | -0.17 | -3.26% | 3 | 51,838 | 72.10% |
| RIVN261218P00012500 | 2024-05-13 11:14AM EDT | 2026-12-18 | 5.70 | 4.65 | 6.05 | -0.29 | -4.84% | 5 | 1,370 | 63.23% |
© 2024 Yahoo. Todos os direitos reservados.