Mercado fechado
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
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.263,28 +373,12 (+0,61%)
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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517C00007500 | 2024-05-03 1:03PM EDT | 2024-05-17 | 2.51 | 2.29 | 2.54 | -0.13 | -4.92% | 43 | 791 | 150.00% |
| RIVN240524C00007500 | 2024-05-01 2:31PM EDT | 2024-05-24 | 2.51 | 2.08 | 2.62 | +0.51 | +25.50% | 4 | 180 | 131.25% |
| RIVN240531C00007500 | 2024-05-06 10:17AM EDT | 2024-05-31 | 2.55 | 2.13 | 2.81 | -0.07 | -2.67% | 1 | 18 | 144.53% |
| RIVN240607C00007500 | 2024-05-03 10:09AM EDT | 2024-06-07 | 2.74 | 2.11 | 2.95 | -0.51 | -15.69% | 5 | 7 | 67.19% |
| RIVN240614C00007500 | 2024-05-08 3:40PM EDT | 2024-06-14 | 2.85 | 2.57 | 2.92 | 0.00 | - | - | 1 | 101.56% |
| RIVN240621C00007500 | 2024-05-06 9:36AM EDT | 2024-06-21 | 2.69 | 2.66 | 2.90 | -0.27 | -9.12% | 241 | 3,368 | 97.07% |
| RIVN240719C00007500 | 2024-05-06 9:47AM EDT | 2024-07-19 | 2.87 | 2.86 | 2.91 | -0.23 | -7.42% | 145 | 1,216 | 84.77% |
| RIVN240816C00007500 | 2024-05-03 3:31PM EDT | 2024-08-16 | 3.19 | 3.10 | 3.20 | -0.16 | -4.78% | 22 | 964 | 90.82% |
| RIVN240920C00007500 | 2024-05-03 1:11PM EDT | 2024-09-20 | 3.70 | 3.25 | 3.40 | +0.10 | +2.78% | 1 | 954 | 88.09% |
| RIVN241018C00007500 | 2024-05-03 12:15PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.70 | -0.25 | -6.67% | 2 | 479 | 91.70% |
| RIVN241220C00007500 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.10 | 3.05 | 3.90 | +0.05 | +1.23% | 47 | 930 | 74.41% |
| RIVN250117C00007500 | 2024-05-06 9:56AM EDT | 2025-01-17 | 3.95 | 3.80 | 4.00 | -0.23 | -5.50% | 15 | 1,601 | 87.40% |
| RIVN250321C00007500 | 2024-05-02 10:14AM EDT | 2025-03-21 | 4.60 | 4.05 | 4.30 | +0.75 | +19.48% | 4 | 106 | 87.99% |
| RIVN250620C00007500 | 2024-05-03 9:30AM EDT | 2025-06-20 | 4.75 | 4.45 | 7.00 | -0.60 | -11.21% | 10 | 117 | 128.91% |
| RIVN250919C00007500 | 2024-05-03 11:01AM EDT | 2025-09-19 | 5.00 | 4.70 | 6.25 | -0.45 | -8.26% | 7 | 68 | 108.59% |
| RIVN251219C00007500 | 2024-05-01 1:04PM EDT | 2025-12-19 | 5.00 | 4.85 | 5.20 | +0.50 | +11.11% | 1 | 306 | 87.21% |
| RIVN260116C00007500 | 2024-05-03 10:46AM EDT | 2026-01-16 | 5.24 | 5.00 | 5.30 | -0.21 | -3.85% | 25 | 1,665 | 88.57% |
| RIVN261218C00007500 | 2024-05-06 9:40AM EDT | 2026-12-18 | 5.83 | 5.60 | 6.10 | -0.37 | -5.97% | 14 | 329 | 87.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240517P00007500 | 2024-05-06 10:18AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 629 | 13,842 | 129.69% |
| RIVN240524P00007500 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.15 | -0.14 | -77.78% | 53 | 365 | 117.97% |
| RIVN240531P00007500 | 2024-05-06 10:19AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.16 | -72.73% | 25 | 682 | 84.38% |
| RIVN240607P00007500 | 2024-05-06 10:12AM EDT | 2024-06-07 | 0.09 | 0.08 | 0.11 | -0.17 | -65.38% | 29 | 110 | 83.20% |
| RIVN240614P00007500 | 2024-05-06 10:03AM EDT | 2024-06-14 | 0.13 | 0.11 | 0.13 | -0.21 | -61.76% | 21 | 19 | 79.30% |
| RIVN240621P00007500 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.19 | -54.29% | 1,050 | 17,091 | 78.71% |
| RIVN240628P00007500 | 2024-05-09 10:30AM EDT | 2024-06-28 | 0.18 | 0.18 | 0.23 | 0.00 | - | 10 | 10 | 78.91% |
| RIVN240719P00007500 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -0.18 | -34.62% | 85 | 8,663 | 79.10% |
| RIVN240816P00007500 | 2024-05-06 9:49AM EDT | 2024-08-16 | 0.60 | 0.56 | 0.59 | -0.18 | -23.08% | 148 | 8,445 | 84.77% |
| RIVN240920P00007500 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.76 | -0.19 | -20.00% | 27 | 10,840 | 82.91% |
| RIVN241018P00007500 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.86 | 0.84 | 0.88 | -0.24 | -21.82% | 101 | 31,975 | 81.35% |
| RIVN241220P00007500 | 2024-05-06 9:50AM EDT | 2024-12-20 | 1.18 | 1.17 | 1.40 | -0.21 | -15.11% | 11 | 4,103 | 87.35% |
| RIVN250117P00007500 | 2024-05-06 9:57AM EDT | 2025-01-17 | 1.30 | 1.28 | 1.34 | -0.18 | -12.16% | 112 | 96,057 | 83.35% |
| RIVN250321P00007500 | 2024-04-30 10:14AM EDT | 2025-03-21 | 1.50 | 1.51 | 1.58 | -0.36 | -19.35% | 11 | 2,962 | 83.01% |
| RIVN250620P00007500 | 2024-05-01 12:46PM EDT | 2025-06-20 | 1.78 | 1.79 | 1.86 | -0.37 | -17.21% | 1 | 120 | 81.98% |
| RIVN250919P00007500 | 2024-05-01 3:05PM EDT | 2025-09-19 | 2.16 | 2.01 | 2.20 | -0.18 | -7.69% | 30 | 31 | 82.18% |
| RIVN251219P00007500 | 2024-05-03 11:28AM EDT | 2025-12-19 | 2.32 | 2.24 | 2.35 | -0.07 | -2.93% | 2 | 43,195 | 80.66% |
| RIVN260116P00007500 | 2024-05-03 11:37AM EDT | 2026-01-16 | 2.34 | 2.25 | 2.40 | -0.14 | -5.65% | 2,500 | 29,328 | 79.59% |
| RIVN261218P00007500 | 2024-05-06 9:34AM EDT | 2026-12-18 | 2.90 | 2.68 | 3.05 | -0.15 | -4.92% | 26 | 438 | 75.78% |
© 2024 Yahoo. Todos os direitos reservados.