Mercado fechará em 3 h 35 min
BOVESPA
128.226,83 +627,26 (+0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.844,95 +126,91 (+0,22%) PETROLEO CRU
78,80 +0,54 (+0,69%) OURO
2.342,70 -32,30 (-1,36%) Bitcoin USD
63.201,54 +1.515,70 (+2,46%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
Preço de exercício:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00020000 | 2024-05-13 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 6,005 | 193.75% |
| RIVN240524C00020000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 60 | 156.25% |
| RIVN240531C00020000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.05 | +0.04 | +66.67% | 5 | 145 | 126.56% |
| RIVN240607C00020000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 1 | 23 | 138.67% |
| RIVN240614C00020000 | 2024-05-08 11:57AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.20 | -0.03 | -60.00% | - | 27 | 119.53% |
| RIVN240621C00020000 | 2024-05-13 11:05AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 1,800 | 21,873 | 100.78% |
| RIVN240719C00020000 | 2024-05-13 11:12AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 74 | 4,548 | 88.48% |
| RIVN240816C00020000 | 2024-05-13 12:00PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | +0.11 | +55.00% | 65 | 11,131 | 90.63% |
| RIVN240920C00020000 | 2024-05-13 11:42AM EDT | 2024-09-20 | 0.44 | 0.42 | 0.46 | +0.17 | +62.96% | 30 | 4,710 | 85.35% |
| RIVN241018C00020000 | 2024-05-13 10:46AM EDT | 2024-10-18 | 0.55 | 0.51 | 0.54 | +0.17 | +44.74% | 24 | 5,490 | 81.74% |
| RIVN241220C00020000 | 2024-05-13 12:08PM EDT | 2024-12-20 | 0.83 | 0.82 | 0.85 | +0.21 | +33.87% | 17 | 456 | 81.05% |
| RIVN250117C00020000 | 2024-05-13 12:04PM EDT | 2025-01-17 | 0.93 | 0.92 | 0.94 | +0.25 | +36.76% | 1,106 | 31,710 | 79.54% |
| RIVN250321C00020000 | 2024-05-13 11:25AM EDT | 2025-03-21 | 1.11 | 1.12 | 1.20 | +0.19 | +20.65% | 20 | 242 | 77.59% |
| RIVN250620C00020000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 1.35 | 1.50 | 1.61 | 0.00 | - | 20 | 4,037 | 77.59% |
| RIVN250919C00020000 | 2024-05-09 9:33AM EDT | 2025-09-19 | 1.76 | 1.88 | 2.03 | 0.00 | - | 2 | 3,003 | 78.20% |
| RIVN251219C00020000 | 2024-05-13 12:00PM EDT | 2025-12-19 | 2.20 | 2.17 | 2.40 | +0.40 | +22.22% | 58 | 5,393 | 77.88% |
| RIVN260116C00020000 | 2024-05-13 11:52AM EDT | 2026-01-16 | 2.32 | 2.22 | 2.46 | +0.37 | +18.97% | 73 | 12,308 | 77.05% |
| RIVN261218C00020000 | 2024-05-13 12:03PM EDT | 2026-12-18 | 3.40 | 3.25 | 3.50 | +0.40 | +13.33% | 100 | 2,246 | 76.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00020000 | 2024-05-13 10:13AM EDT | 2024-05-17 | 8.95 | 9.05 | 9.15 | -1.50 | -14.35% | 24 | 1 | 295.31% |
| RIVN240621P00020000 | 2024-05-13 10:52AM EDT | 2024-06-21 | 9.00 | 9.05 | 9.20 | -0.85 | -8.63% | 1 | 304 | 109.77% |
| RIVN240719P00020000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 10.41 | 9.05 | 9.60 | 0.00 | - | 1 | 13 | 107.23% |
| RIVN240816P00020000 | 2024-05-07 3:00PM EDT | 2024-08-16 | 10.05 | 9.20 | 9.70 | 0.00 | - | 3 | 566 | 99.41% |
| RIVN240920P00020000 | 2024-05-13 11:10AM EDT | 2024-09-20 | 9.20 | 9.25 | 9.50 | -0.55 | -5.64% | 1 | 2,122 | 80.57% |
| RIVN241018P00020000 | 2024-05-03 12:02PM EDT | 2024-10-18 | 10.25 | 9.30 | 9.40 | 0.00 | - | 10 | 247 | 71.68% |
| RIVN241220P00020000 | 2024-05-07 11:36AM EDT | 2024-12-20 | 10.18 | 9.50 | 9.95 | 0.00 | - | - | 10 | 76.56% |
| RIVN250117P00020000 | 2024-05-13 9:50AM EDT | 2025-01-17 | 9.80 | 9.45 | 9.90 | -0.51 | -4.95% | 2 | 21,341 | 70.31% |
| RIVN251219P00020000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 11.30 | 10.45 | 10.70 | 0.00 | - | 80 | 3,135 | 64.55% |
| RIVN260116P00020000 | 2024-05-07 11:45AM EDT | 2026-01-16 | 11.00 | 10.45 | 11.10 | 0.00 | - | 2 | 7,126 | 66.75% |
| RIVN261218P00020000 | 2024-05-09 3:40PM EDT | 2026-12-18 | 12.70 | 9.60 | 11.65 | 0.00 | - | 5 | 14,622 | 51.47% |
© 2024 Yahoo. Todos os direitos reservados.