Mercado fechará em 1 h 5 min
BOVESPA
128.238,55 +638,98 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.744,11 +26,07 (+0,05%) PETROLEO CRU
79,22 +0,96 (+1,23%) OURO
2.342,70 -32,30 (-1,36%) Bitcoin USD
62.710,43 +1.330,19 (+2,17%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00017500 | 2024-05-13 2:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | - | 123 | 29,627 | 178.13% |
| RIVN240524C00017500 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.37 | 0.00 | - | 5 | 239 | 186.72% |
| RIVN240531C00017500 | 2024-05-13 11:45AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.23 | -0.08 | -72.73% | 1 | 168 | 132.81% |
| RIVN240621C00017500 | 2024-05-13 2:38PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | +0.04 | +50.00% | 1,281 | 12,631 | 89.84% |
| RIVN240719C00017500 | 2024-05-13 2:04PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.23 | +0.07 | +50.00% | 3,141 | 9,547 | 82.03% |
| RIVN240816C00017500 | 2024-05-13 2:12PM EDT | 2024-08-16 | 0.49 | 0.48 | 0.51 | +0.15 | +44.12% | 197 | 2,572 | 87.70% |
| RIVN240920C00017500 | 2024-05-13 2:28PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.68 | +0.19 | +41.30% | 239 | 1,540 | 83.20% |
| RIVN241018C00017500 | 2024-05-13 2:10PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.79 | +0.26 | +50.98% | 24 | 1,211 | 80.37% |
| RIVN241220C00017500 | 2024-05-13 12:21PM EDT | 2024-12-20 | 1.17 | 1.15 | 1.19 | +0.32 | +37.65% | 128 | 1,085 | 81.05% |
| RIVN250117C00017500 | 2024-05-13 1:46PM EDT | 2025-01-17 | 1.26 | 1.22 | 1.30 | +0.31 | +32.63% | 189 | 8,718 | 79.00% |
| RIVN250321C00017500 | 2024-05-13 10:27AM EDT | 2025-03-21 | 1.52 | 1.48 | 1.56 | +0.42 | +38.18% | 1 | 404 | 77.34% |
| RIVN250620C00017500 | 2024-05-13 1:34PM EDT | 2025-06-20 | 1.95 | 1.89 | 2.02 | +0.44 | +29.14% | 1 | 242 | 77.69% |
| RIVN250919C00017500 | 2024-05-10 10:46AM EDT | 2025-09-19 | 1.81 | 2.26 | 2.48 | 0.00 | - | 58 | 110 | 78.27% |
| RIVN251219C00017500 | 2024-05-13 11:26AM EDT | 2025-12-19 | 2.74 | 2.62 | 2.88 | +0.58 | +26.85% | 17 | 4,634 | 78.74% |
| RIVN260116C00017500 | 2024-05-13 11:26AM EDT | 2026-01-16 | 2.78 | 2.68 | 2.97 | +0.41 | +17.30% | 20 | 3,233 | 78.22% |
| RIVN261218C00017500 | 2024-05-13 1:01PM EDT | 2026-12-18 | 3.75 | 3.60 | 4.15 | +0.50 | +15.38% | 4 | 422 | 77.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00017500 | 2024-05-10 2:14PM EDT | 2024-05-17 | 7.50 | 6.40 | 6.55 | 0.00 | - | 1 | 319 | 209.38% |
| RIVN240524P00017500 | 2024-05-10 12:16PM EDT | 2024-05-24 | 7.50 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 115.63% |
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 6.40 | 6.55 | 0.00 | - | 10 | 2 | 107.03% |
| RIVN240621P00017500 | 2024-05-10 9:49AM EDT | 2024-06-21 | 7.26 | 6.45 | 6.55 | 0.00 | - | 2 | 19,117 | 80.86% |
| RIVN240719P00017500 | 2024-04-30 2:10PM EDT | 2024-07-19 | 6.75 | 6.55 | 6.60 | -1.80 | -21.05% | 40 | 5,308 | 72.85% |
| RIVN240816P00017500 | 2024-05-13 1:02PM EDT | 2024-08-16 | 6.90 | 6.75 | 6.85 | -0.60 | -8.00% | 11 | 228 | 79.49% |
| RIVN240920P00017500 | 2024-05-09 1:39PM EDT | 2024-09-20 | 7.47 | 6.85 | 6.95 | 0.00 | - | 9 | 6,396 | 73.54% |
| RIVN241018P00017500 | 2024-05-13 10:03AM EDT | 2024-10-18 | 7.13 | 6.95 | 7.10 | -0.62 | -8.00% | 1 | 3,857 | 72.56% |
| RIVN241220P00017500 | 2024-05-09 1:39PM EDT | 2024-12-20 | 7.74 | 7.25 | 7.35 | 0.00 | - | 13 | 14 | 71.14% |
| RIVN250117P00017500 | 2024-05-10 11:11AM EDT | 2025-01-17 | 8.13 | 7.30 | 7.50 | 0.00 | - | 1 | 12,532 | 70.22% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 7.50 | 7.70 | 0.00 | - | - | 1 | 68.16% |
| RIVN250620P00017500 | 2024-04-30 2:28PM EDT | 2025-06-20 | 9.35 | 7.85 | 8.05 | 0.00 | - | 1 | 48 | 68.02% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.10 | 8.35 | 0.00 | - | 1 | 20 | 66.94% |
| RIVN251219P00017500 | 2024-05-08 12:57PM EDT | 2025-12-19 | 8.98 | 8.35 | 8.60 | 0.00 | - | 20 | 3,597 | 66.06% |
| RIVN260116P00017500 | 2024-05-07 12:44PM EDT | 2026-01-16 | 9.00 | 7.55 | 9.50 | 0.00 | - | 61 | 5,482 | 65.43% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 9.05 | 9.45 | 0.00 | - | 51 | 61 | 62.82% |
© 2024 Yahoo. Todos os direitos reservados.