Italia markets close in 3 hours 47 minutes
FTSE MIB
34.269,47 -390,08 (-1,13%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,48 +0,65 (+0,81%) Bitcoin EUR
62.497,04 -456,99 (-0,73%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:7.50
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531C00007500 | 2024-05-24 3:25PM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RIVN240607C00007500 | 2024-05-23 12:50PM EDT | 2024-06-07 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| RIVN240614C00007500 | 2024-05-28 12:45PM EDT | 2024-06-14 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RIVN240621C00007500 | 2024-05-28 12:12PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,971 | 0.00% |
| RIVN240628C00007500 | 2024-05-23 1:05PM EDT | 2024-06-28 | 2.82 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 0.00% |
| RIVN240719C00007500 | 2024-05-28 3:52PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 1,193 | 0.00% |
| RIVN240816C00007500 | 2024-05-28 10:54AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,039 | 0.00% |
| RIVN240920C00007500 | 2024-05-28 1:46PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,094 | 0.00% |
| RIVN241018C00007500 | 2024-05-23 1:43PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 0.00% |
| RIVN241220C00007500 | 2024-05-28 12:14PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 750 | 0.00% |
| RIVN250117C00007500 | 2024-05-28 10:07AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,687 | 0.00% |
| RIVN250321C00007500 | 2024-05-28 11:58AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 138 | 0.00% |
| RIVN250620C00007500 | 2024-05-28 3:59PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 0.00% |
| RIVN250919C00007500 | 2024-05-23 12:50PM EDT | 2025-09-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| RIVN251219C00007500 | 2024-05-21 10:51AM EDT | 2025-12-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.00% |
| RIVN260116C00007500 | 2024-05-28 11:05AM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 1,660 | 0.00% |
| RIVN261218C00007500 | 2024-05-23 2:18PM EDT | 2026-12-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIVN240531P00007500 | 2024-05-28 9:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,937 | 50.00% |
| RIVN240607P00007500 | 2024-05-28 10:49AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,822 | 50.00% |
| RIVN240614P00007500 | 2024-05-28 9:42AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 50.00% |
| RIVN240621P00007500 | 2024-05-28 3:35PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 156 | 19,826 | 25.00% |
| RIVN240628P00007500 | 2024-05-28 1:27PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 25.00% |
| RIVN240705P00007500 | 2024-05-28 9:35AM EDT | 2024-07-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| RIVN240719P00007500 | 2024-05-28 2:24PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 12,437 | 25.00% |
| RIVN240816P00007500 | 2024-05-28 3:37PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 342 | 9,227 | 25.00% |
| RIVN240920P00007500 | 2024-05-28 1:23PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12,947 | 12.50% |
| RIVN241018P00007500 | 2024-05-28 2:49PM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 83 | 31,836 | 12.50% |
| RIVN241220P00007500 | 2024-05-28 3:58PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,835 | 12.50% |
| RIVN250117P00007500 | 2024-05-28 3:31PM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 96,729 | 12.50% |
| RIVN250321P00007500 | 2024-05-28 11:58AM EDT | 2025-03-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 3,081 | 12.50% |
| RIVN250620P00007500 | 2024-05-28 2:50PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 28 | 1,600 | 6.25% |
| RIVN250919P00007500 | 2024-05-24 1:32PM EDT | 2025-09-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 6.25% |
| RIVN251219P00007500 | 2024-05-28 9:45AM EDT | 2025-12-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43,210 | 6.25% |
| RIVN260116P00007500 | 2024-05-28 2:36PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 31,327 | 6.25% |
| RIVN261218P00007500 | 2024-05-28 11:53AM EDT | 2026-12-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 21 | 443 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.