Mercado abrirá em 7 h 45 min
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
78,07 -0,19 (-0,24%) OURO
2.360,60 -14,40 (-0,61%) Bitcoin USD
60.950,46 -62,86 (-0,10%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00015000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,953 | 0 | 50.00% |
| RIVN240524C00015000 | 2024-05-10 2:13PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| RIVN240531C00015000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| RIVN240607C00015000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RIVN240614C00015000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RIVN240621C00015000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 25.00% |
| RIVN240719C00015000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| RIVN240816C00015000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13,050 | 0 | 25.00% |
| RIVN240920C00015000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 12.50% |
| RIVN241018C00015000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| RIVN241220C00015000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 12.50% |
| RIVN250117C00015000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| RIVN250321C00015000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RIVN250620C00015000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RIVN250919C00015000 | 2024-05-10 10:19AM EDT | 2025-09-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RIVN251219C00015000 | 2024-05-10 3:40PM EDT | 2025-12-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RIVN260116C00015000 | 2024-05-10 3:09PM EDT | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RIVN261218C00015000 | 2024-05-10 12:38PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00015000 | 2024-05-10 2:23PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RIVN240524P00015000 | 2024-05-09 2:20PM EDT | 2024-05-24 | 4.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIVN240531P00015000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240607P00015000 | 2024-05-10 9:42AM EDT | 2024-06-07 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240614P00015000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621P00015000 | 2024-05-10 1:00PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RIVN240628P00015000 | 2024-05-10 9:42AM EDT | 2024-06-28 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RIVN240719P00015000 | 2024-05-10 12:09PM EDT | 2024-07-19 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN240816P00015000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 0.00% |
| RIVN240920P00015000 | 2024-05-07 3:48PM EDT | 2024-09-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN241018P00015000 | 2024-05-10 9:46AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RIVN241220P00015000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117P00015000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250321P00015000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250620P00015000 | 2024-05-09 2:28PM EDT | 2025-06-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN250919P00015000 | 2024-05-02 2:46PM EDT | 2025-09-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN251219P00015000 | 2024-05-08 12:38PM EDT | 2025-12-19 | 7.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIVN260116P00015000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN261218P00015000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.