Mercado abrirá em 7 h 30 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
78,01 -0,25 (-0,32%) OURO
2.359,50 -15,50 (-0,65%) Bitcoin USD
60.929,42 -66,11 (-0,11%)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00002500 | 2024-05-07 11:29AM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIVN240621C00002500 | 2024-05-07 1:58PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240719C00002500 | 2024-05-06 12:21PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN240816C00002500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN240920C00002500 | 2024-05-07 3:55PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIVN241018C00002500 | 2024-05-08 11:54AM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIVN241220C00002500 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIVN250117C00002500 | 2024-05-10 1:31PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIVN250321C00002500 | 2024-05-08 1:49PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN250620C00002500 | 2024-05-10 2:01PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIVN250919C00002500 | 2024-05-07 10:21AM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIVN251219C00002500 | 2024-05-06 2:48PM EDT | 2025-12-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RIVN260116C00002500 | 2024-05-08 10:46AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIVN261218C00002500 | 2024-05-10 1:11PM EDT | 2026-12-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00002500 | 2024-05-10 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240621P00002500 | 2024-05-08 10:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RIVN240719P00002500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIVN240816P00002500 | 2024-05-10 9:53AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN240920P00002500 | 2024-05-07 10:57AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RIVN241018P00002500 | 2024-05-10 10:40AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RIVN241220P00002500 | 2024-05-09 1:50PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| RIVN250117P00002500 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| RIVN250321P00002500 | 2024-05-09 3:53PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIVN250620P00002500 | 2024-04-24 12:19PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN250919P00002500 | 2024-05-08 2:37PM EDT | 2025-09-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RIVN251219P00002500 | 2024-05-03 9:47AM EDT | 2025-12-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RIVN260116P00002500 | 2024-05-08 2:55PM EDT | 2026-01-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RIVN261218P00002500 | 2024-05-09 3:11PM EDT | 2026-12-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
© 2024 Yahoo. Todos os direitos reservados.