Italia markets closed
Dow Jones
38.471,98 -380,88 (-0,98%) Nasdaq
16.947,52 -72,36 (-0,43%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0054 (-0,50%) Bitcoin EUR
62.357,72 -542,13 (-0,86%) CMC Crypto 200
1.449,43 -35,27 (-2,37%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Prezzo d'esercizio:17.50
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00017500 | 2024-05-23 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 250.00% |
| RIVN240621C00017500 | 2024-05-29 1:17PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 43 | 14,155 | 103.91% |
| RIVN240719C00017500 | 2024-05-29 10:45AM EDT | 2024-07-19 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 40 | 10,797 | 85.94% |
| RIVN240816C00017500 | 2024-05-29 2:35PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 10,183 | 2,935 | 88.48% |
| RIVN240920C00017500 | 2024-05-29 1:16PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.42 | -0.03 | -6.98% | 8 | 2,638 | 84.77% |
| RIVN241018C00017500 | 2024-05-28 3:14PM EDT | 2024-10-18 | 0.59 | 0.53 | 0.56 | 0.00 | - | 17 | 1,197 | 83.40% |
| RIVN241220C00017500 | 2024-05-29 1:40PM EDT | 2024-12-20 | 0.88 | 0.87 | 0.91 | -0.05 | -5.38% | 91 | 1,292 | 83.35% |
| RIVN250117C00017500 | 2024-05-29 12:04PM EDT | 2025-01-17 | 0.99 | 1.00 | 1.03 | -0.07 | -6.60% | 12 | 9,327 | 82.52% |
| RIVN250321C00017500 | 2024-05-29 10:19AM EDT | 2025-03-21 | 1.24 | 1.25 | 1.31 | -0.09 | -6.77% | 7 | 438 | 81.10% |
| RIVN250620C00017500 | 2024-05-28 11:53AM EDT | 2025-06-20 | 1.80 | 1.59 | 1.70 | 0.00 | - | 5 | 686 | 80.03% |
| RIVN250919C00017500 | 2024-05-24 12:04PM EDT | 2025-09-19 | 1.99 | 1.85 | 2.07 | 0.00 | - | 6 | 113 | 78.86% |
| RIVN251219C00017500 | 2024-05-29 1:09PM EDT | 2025-12-19 | 2.27 | 2.20 | 2.37 | +0.05 | +2.25% | 2 | 4,621 | 78.66% |
| RIVN260116C00017500 | 2024-05-28 11:19AM EDT | 2026-01-16 | 2.55 | 2.27 | 2.44 | 0.00 | - | 3 | 3,264 | 78.15% |
| RIVN261218C00017500 | 2024-05-29 11:32AM EDT | 2026-12-18 | 3.36 | 3.20 | 3.60 | -0.13 | -3.72% | 2 | 403 | 78.59% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00017500 | 2024-04-19 11:05AM EDT | 2024-05-31 | 8.70 | 6.75 | 7.10 | 0.00 | - | 10 | 2 | 0.00% |
| RIVN240621P00017500 | 2024-05-29 1:07PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.30 | +0.40 | +5.80% | 7 | 18,618 | 81.25% |
| RIVN240719P00017500 | 2024-05-29 10:58AM EDT | 2024-07-19 | 7.41 | 7.25 | 7.30 | +0.04 | +0.54% | 5 | 5,328 | 71.09% |
| RIVN240816P00017500 | 2024-05-24 12:25PM EDT | 2024-08-16 | 7.43 | 7.35 | 7.45 | 0.00 | - | 1 | 233 | 78.13% |
| RIVN240920P00017500 | 2024-05-20 9:46AM EDT | 2024-09-20 | 7.45 | 7.45 | 7.55 | 0.00 | - | 5 | 6,395 | 73.83% |
| RIVN241018P00017500 | 2024-05-20 11:13AM EDT | 2024-10-18 | 7.45 | 7.55 | 7.65 | 0.00 | - | 10 | 3,851 | 72.85% |
| RIVN241220P00017500 | 2024-05-24 3:41PM EDT | 2024-12-20 | 7.72 | 7.80 | 7.90 | 0.00 | - | 4 | 41 | 72.07% |
| RIVN250117P00017500 | 2024-05-29 1:07PM EDT | 2025-01-17 | 7.95 | 7.90 | 8.00 | +0.21 | +2.71% | 2 | 12,540 | 71.48% |
| RIVN250321P00017500 | 2024-05-07 9:57AM EDT | 2025-03-21 | 8.16 | 8.10 | 8.35 | 0.00 | - | - | 1 | 72.27% |
| RIVN250620P00017500 | 2024-05-28 9:48AM EDT | 2025-06-20 | 8.27 | 8.35 | 8.50 | 0.00 | - | 20 | 48 | 68.46% |
| RIVN250919P00017500 | 2024-04-29 3:46PM EDT | 2025-09-19 | 9.30 | 8.55 | 10.45 | 0.00 | - | 1 | 20 | 85.23% |
| RIVN251219P00017500 | 2024-05-23 11:27AM EDT | 2025-12-19 | 8.79 | 8.80 | 9.00 | 0.00 | - | 2 | 3,600 | 66.26% |
| RIVN260116P00017500 | 2024-05-28 9:48AM EDT | 2026-01-16 | 8.77 | 8.80 | 9.05 | 0.00 | - | 20 | 5,502 | 65.19% |
| RIVN261218P00017500 | 2024-05-07 12:58PM EDT | 2026-12-18 | 9.70 | 9.45 | 11.90 | 0.00 | - | 51 | 61 | 79.13% |
© 2024 Yahoo. Tutti i diritti riservati.