Italia markets open in 5 hours 41 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.450,33 -384,77 (-0,99%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.304,44 -938,94 (-1,58%) CMC Crypto 200
1.296,98 -68,15 (-4,99%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510C00001500 | 2024-05-01 10:56AM EDT | 1.50 | 8.05 | 8.15 | 9.15 | 0.00 | - | - | 1 | 1,987.50% |
| RIVN240510C00003000 | 2024-05-02 1:37PM EDT | 3.00 | 7.50 | 6.25 | 7.55 | +1.00 | +15.38% | 1 | 4 | 1,139.06% |
| RIVN240510C00004000 | 2024-04-18 9:33AM EDT | 4.00 | 4.56 | 5.20 | 6.55 | 0.00 | - | - | 30 | 895.31% |
| RIVN240510C00004500 | 2024-04-26 10:51AM EDT | 4.50 | 4.44 | 5.60 | 5.95 | 0.00 | - | 5 | 5 | 456.25% |
| RIVN240510C00005000 | 2024-05-07 3:49PM EDT | 5.00 | 5.30 | 5.10 | 5.35 | +0.30 | +6.00% | 194 | 1 | 529.69% |
| RIVN240510C00005500 | 2024-05-07 12:58PM EDT | 5.50 | 4.65 | 4.70 | 5.15 | -0.10 | -2.11% | 2 | 4 | 540.63% |
| RIVN240510C00006000 | 2024-05-07 10:05AM EDT | 6.00 | 4.60 | 4.10 | 4.55 | +0.40 | +9.52% | 6 | 33 | 387.50% |
| RIVN240510C00006500 | 2024-05-07 2:55PM EDT | 6.50 | 3.70 | 2.52 | 3.95 | -0.15 | -3.90% | 12 | 33 | 437.50% |
| RIVN240510C00007000 | 2024-05-07 3:49PM EDT | 7.00 | 3.30 | 3.25 | 4.85 | -0.05 | -1.49% | 32 | 705 | 666.41% |
| RIVN240510C00007500 | 2024-05-07 3:52PM EDT | 7.50 | 2.68 | 2.60 | 2.90 | -0.23 | -7.90% | 84 | 201 | 50.00% |
| RIVN240510C00008000 | 2024-05-07 3:53PM EDT | 8.00 | 2.45 | 2.39 | 2.43 | +0.03 | +1.24% | 225 | 1,149 | 259.38% |
| RIVN240510C00008500 | 2024-05-07 3:58PM EDT | 8.50 | 2.04 | 1.86 | 2.44 | +0.09 | +4.62% | 723 | 3,155 | 311.72% |
| RIVN240510C00009000 | 2024-05-07 3:59PM EDT | 9.00 | 1.63 | 1.27 | 1.64 | +0.02 | +1.24% | 1,888 | 18,914 | 185.94% |
| RIVN240510C00009500 | 2024-05-07 3:59PM EDT | 9.50 | 1.32 | 1.30 | 1.35 | +0.05 | +3.94% | 11,981 | 5,894 | 253.13% |
| RIVN240510C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 1.07 | 1.05 | 1.07 | +0.07 | +7.00% | 11,316 | 9,559 | 254.69% |
| RIVN240510C00010500 | 2024-05-07 3:59PM EDT | 10.50 | 0.84 | 0.83 | 0.84 | +0.08 | +10.53% | 17,850 | 7,736 | 255.08% |
| RIVN240510C00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.64 | 0.64 | 0.66 | +0.07 | +12.28% | 24,243 | 9,299 | 255.47% |
| RIVN240510C00011500 | 2024-05-07 3:59PM EDT | 11.50 | 0.50 | 0.50 | 0.51 | +0.07 | +16.28% | 21,459 | 5,589 | 257.42% |
| RIVN240510C00012000 | 2024-05-07 3:59PM EDT | 12.00 | 0.39 | 0.38 | 0.39 | +0.08 | +25.81% | 16,352 | 6,967 | 257.81% |
| RIVN240510C00012500 | 2024-05-07 3:59PM EDT | 12.50 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 8,249 | 4,222 | 257.81% |
| RIVN240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 0.20 | 0.20 | 0.23 | +0.03 | +17.65% | 11,501 | 6,105 | 257.03% |
| RIVN240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 7,334 | 1,656 | 267.19% |
| RIVN240510C00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 8,447 | 3,162 | 259.38% |
| RIVN240510C00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 2,188 | 1,062 | 270.31% |
| RIVN240510C00015000 | 2024-05-07 3:59PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 9,300 | 7,608 | 275.00% |
| RIVN240510C00015500 | 2024-05-07 3:58PM EDT | 15.50 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 1,106 | 2,120 | 284.38% |
| RIVN240510C00016000 | 2024-05-07 3:58PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,979 | 1,040 | 282.81% |
| RIVN240510C00016500 | 2024-05-07 3:59PM EDT | 16.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 404 | 1,135 | 287.50% |
| RIVN240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 888 | 775 | 301.56% |
| RIVN240510C00017500 | 2024-05-07 3:47PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 514 | 473 | 309.38% |
| RIVN240510C00018000 | 2024-05-07 3:56PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,710 | 1,524 | 300.00% |
| RIVN240510C00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 772 | 279 | 321.88% |
| RIVN240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,726 | 256 | 318.75% |
| RIVN240510C00021000 | 2024-05-07 3:51PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,100 | 669 | 325.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240510P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 575.00% |
| RIVN240510P00004500 | 2024-04-25 9:30AM EDT | 4.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 13 | 506.25% |
| RIVN240510P00005000 | 2024-05-07 3:39PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 727 | 325.00% |
| RIVN240510P00005500 | 2024-05-07 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 897 | 8,102 | 312.50% |
| RIVN240510P00006000 | 2024-05-07 3:54PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,922 | 4,079 | 287.50% |
| RIVN240510P00006500 | 2024-05-07 3:58PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5,059 | 704 | 271.88% |
| RIVN240510P00007000 | 2024-05-07 3:59PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 4,005 | 859 | 260.94% |
| RIVN240510P00007500 | 2024-05-07 3:59PM EDT | 7.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 5,170 | 3,063 | 248.44% |
| RIVN240510P00008000 | 2024-05-07 3:59PM EDT | 8.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 10,716 | 7,342 | 246.09% |
| RIVN240510P00008500 | 2024-05-07 3:59PM EDT | 8.50 | 0.23 | 0.22 | 0.23 | +0.07 | +43.75% | 8,926 | 3,916 | 242.97% |
| RIVN240510P00009000 | 2024-05-07 3:59PM EDT | 9.00 | 0.38 | 0.37 | 0.38 | +0.10 | +35.71% | 16,042 | 9,944 | 247.66% |
| RIVN240510P00009500 | 2024-05-07 3:59PM EDT | 9.50 | 0.57 | 0.56 | 0.57 | +0.12 | +26.67% | 9,612 | 4,714 | 250.00% |
| RIVN240510P00010000 | 2024-05-07 3:59PM EDT | 10.00 | 0.80 | 0.78 | 0.80 | +0.13 | +19.40% | 14,968 | 4,317 | 248.83% |
| RIVN240510P00010500 | 2024-05-07 3:59PM EDT | 10.50 | 1.06 | 1.06 | 1.08 | +0.12 | +12.77% | 8,067 | 1,127 | 250.78% |
| RIVN240510P00011000 | 2024-05-07 3:59PM EDT | 11.00 | 1.40 | 1.38 | 1.41 | +0.13 | +10.24% | 1,954 | 10,867 | 254.30% |
| RIVN240510P00011500 | 2024-05-07 3:53PM EDT | 11.50 | 1.94 | 1.24 | 1.89 | +0.23 | +13.45% | 550 | 90 | 200.78% |
| RIVN240510P00012000 | 2024-05-07 3:59PM EDT | 12.00 | 2.11 | 2.08 | 2.15 | -0.02 | -0.94% | 163 | 310 | 251.56% |
| RIVN240510P00012500 | 2024-05-07 3:58PM EDT | 12.50 | 2.52 | 2.22 | 2.70 | +0.18 | +7.69% | 104 | 538 | 228.13% |
| RIVN240510P00013000 | 2024-05-07 3:47PM EDT | 13.00 | 2.95 | 2.92 | 3.05 | -0.01 | -0.34% | 232 | 311 | 264.84% |
| RIVN240510P00013500 | 2024-05-07 3:46PM EDT | 13.50 | 3.50 | 3.35 | 3.45 | +0.08 | +2.34% | 12 | 37 | 253.13% |
| RIVN240510P00014000 | 2024-05-07 9:37AM EDT | 14.00 | 3.70 | 3.80 | 3.95 | -0.40 | -9.76% | 5 | 61 | 261.72% |
| RIVN240510P00014500 | 2024-05-07 3:37PM EDT | 14.50 | 4.40 | 3.75 | 4.40 | -0.10 | -2.22% | 3 | 13 | 295.31% |
| RIVN240510P00015000 | 2024-05-07 3:27PM EDT | 15.00 | 4.85 | 4.75 | 5.10 | -0.03 | -0.61% | 109 | 31 | 328.91% |
| RIVN240510P00016000 | 2024-05-07 11:50AM EDT | 16.00 | 5.80 | 4.60 | 6.05 | -1.40 | -19.44% | 5 | 7 | 425.00% |
| RIVN240510P00017000 | 2024-04-09 10:29AM EDT | 17.00 | 6.45 | 5.45 | 7.05 | 0.00 | - | - | 0 | 461.72% |
© 2024 Yahoo. Tutti i diritti riservati.