Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.179,43 -8,06 (-0,01%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00005000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 4.92 | 3.95 | 5.05 | -0.38 | -7.17% | 11 | 173 | 326.56% |
| RIVN240524C00005000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 3.75 | 3.65 | 5.05 | 0.00 | - | 1 | 0 | 221.88% |
| RIVN240531C00005000 | 2024-05-07 3:02PM EDT | 2024-05-31 | 5.35 | 3.60 | 6.85 | 0.00 | - | - | 1 | 250.39% |
| RIVN240614C00005000 | 2024-05-08 9:54AM EDT | 2024-06-14 | 4.50 | 4.70 | 5.10 | 0.00 | - | - | 1 | 157.03% |
| RIVN240621C00005000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 5.00 | 4.00 | 5.10 | +0.50 | +11.11% | 3 | 2,426 | 142.97% |
| RIVN240719C00005000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.05 | 4.05 | 5.15 | -0.20 | -3.81% | 26 | 80 | 121.09% |
| RIVN240816C00005000 | 2024-05-09 11:17AM EDT | 2024-08-16 | 5.30 | 3.65 | 5.35 | 0.00 | - | 2 | 61 | 130.27% |
| RIVN240920C00005000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 5.30 | 5.20 | 6.30 | -0.17 | -3.11% | 4 | 196 | 149.61% |
| RIVN241018C00005000 | 2024-05-08 12:27PM EDT | 2024-10-18 | 5.40 | 5.25 | 5.40 | 0.00 | - | 57 | 459 | 99.02% |
| RIVN241220C00005000 | 2024-05-10 11:58AM EDT | 2024-12-20 | 5.54 | 3.85 | 6.35 | -0.19 | -3.32% | 4 | 234 | 61.33% |
| RIVN250117C00005000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 5.85 | 5.45 | 5.70 | 0.00 | - | 1 | 785 | 97.07% |
| RIVN250321C00005000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 5.95 | 5.60 | 5.85 | 0.00 | - | 4 | 12 | 95.51% |
| RIVN250620C00005000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.05 | -0.23 | -3.75% | 10 | 51 | 93.95% |
| RIVN250919C00005000 | 2024-05-08 11:10AM EDT | 2025-09-19 | 5.90 | 5.80 | 6.25 | 0.00 | - | 9 | 11 | 89.26% |
| RIVN251219C00005000 | 2024-05-10 12:07PM EDT | 2025-12-19 | 6.37 | 6.10 | 6.45 | +0.14 | +2.25% | 10 | 431 | 91.99% |
| RIVN260116C00005000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 6.65 | 6.15 | 6.55 | 0.00 | - | 28 | 630 | 92.77% |
| RIVN261218C00005000 | 2024-05-09 3:56PM EDT | 2026-12-18 | 6.95 | 6.70 | 7.15 | -0.17 | -2.39% | 7 | 575 | 92.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00005000 | 2024-05-09 12:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,988 | 225.00% |
| RIVN240524P00005000 | 2024-05-09 12:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 270 | 181.25% |
| RIVN240531P00005000 | 2024-05-09 11:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 360 | 157.81% |
| RIVN240607P00005000 | 2024-05-10 10:56AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 51 | 186 | 131.25% |
| RIVN240614P00005000 | 2024-05-08 9:43AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 100 | 117.19% |
| RIVN240621P00005000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 19,753 | 106.25% |
| RIVN240719P00005000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.12 | -0.01 | -14.29% | 200 | 1,718 | 100.78% |
| RIVN240816P00005000 | 2024-05-10 1:37PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 15 | 728 | 98.44% |
| RIVN240920P00005000 | 2024-05-10 11:38AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 14,905 | 92.38% |
| RIVN241018P00005000 | 2024-05-10 1:24PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 5 | 33,184 | 91.41% |
| RIVN241220P00005000 | 2024-05-10 2:22PM EDT | 2024-12-20 | 0.46 | 0.43 | 0.48 | +0.01 | +2.22% | 7 | 4,276 | 93.36% |
| RIVN250117P00005000 | 2024-05-10 11:40AM EDT | 2025-01-17 | 0.53 | 0.52 | 0.55 | +0.01 | +1.92% | 66 | 32,366 | 93.65% |
| RIVN250321P00005000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 0.65 | 0.66 | 0.71 | 0.00 | - | 10 | 600 | 92.68% |
| RIVN250620P00005000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 0.85 | 0.71 | 1.82 | -0.05 | -5.56% | 3 | 7,607 | 109.86% |
| RIVN250919P00005000 | 2024-05-03 12:17PM EDT | 2025-09-19 | 1.05 | 0.99 | 2.00 | -0.08 | -7.08% | 50 | 121 | 109.18% |
| RIVN251219P00005000 | 2024-05-10 12:03PM EDT | 2025-12-19 | 1.23 | 1.17 | 1.25 | -0.01 | -0.81% | 2 | 15,937 | 89.06% |
| RIVN260116P00005000 | 2024-05-10 1:17PM EDT | 2026-01-16 | 1.25 | 1.20 | 1.29 | +0.02 | +1.63% | 5 | 71,834 | 88.38% |
| RIVN261218P00005000 | 2024-05-10 3:42PM EDT | 2026-12-18 | 1.70 | 1.63 | 1.77 | +0.19 | +12.58% | 20 | 2,897 | 85.25% |
© 2024 Yahoo. Todos os direitos reservados.