$13.91
-0.03-0.22%
al cierre: -
$13.96
0.050.36%
After hour: 6:52 PM EDT
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Rivian Automotive a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Rivian Automotive..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price9.1Sep 08, 2025
Change
-0%
Bid8.85
Ask8.95
volume0
Intrest1
Strike
5
5
Last Price0.03Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price7.2Aug 28, 2025
Change
-0%
Bid7.85
Ask7.95
volume0
Intrest8
Strike
6
6
Last Price0.01Sep 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest11
Last Price-
Change
-
Bid7.35
Ask7.5
volume0
Intrest0
Strike
6.5
6.5
Last Price0.01Sep 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1
Last Price7Sep 10, 2025
Change
0.152.1%
Bid6.85
Ask6.95
volume3
Intrest18
Strike
7
7
Last Price0.03Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid6.35
Ask6.45
volume0
Intrest0
Strike
7.5
7.5
Last Price0.02Sep 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price6Sep 08, 2025
Change
-0%
Bid5.85
Ask5.95
volume0
Intrest73
Strike
8
8
Last Price0.02Sep 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price5.5Sep 10, 2025
Change
0.5511.11%
Bid5.35
Ask5.45
volume13
Intrest19
Strike
8.5
8.5
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price5Sep 08, 2025
Change
-0%
Bid4.85
Ask4.95
volume0
Intrest22
Strike
9
9
Last Price0.02Sep 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest24
Last Price4.4Sep 09, 2025
Change
-0%
Bid4.35
Ask4.45
volume0
Intrest9
Strike
9.5
9.5
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price4.06Sep 08, 2025
Change
-0%
Bid3.85
Ask3.95
volume0
Intrest22
Strike
10
10
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume105
Intrest195
Last Price3.32Sep 09, 2025
Change
-0%
Bid3.35
Ask3.45
volume0
Intrest45
Strike
10.5
10.5
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Last Price2.87Sep 10, 2025
Change
0.4313.03%
Bid2.86
Ask2.95
volume8
Intrest22
Strike
11
11
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest360
Last Price2.48Sep 10, 2025
Change
0.041.59%
Bid2.4
Ask2.44
volume11
Intrest420
Strike
11.5
11.5
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1719
Last Price2.14Sep 10, 2025
Change
0.2915.68%
Bid1.9
Ask1.95
volume3
Intrest1156
Strike
12
12
Last Price0.02Sep 10, 2025
Change
0.01100%
Bid-
Ask0.01
volume1724
Intrest1021
Last Price1.7Sep 10, 2025
Change
0.2517.24%
Bid1.4
Ask1.45
volume139
Intrest997
Strike
12.5
12.5
Last Price0.01Sep 10, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume134
Intrest1099
Last Price0.94Sep 10, 2025
Change
0.033.09%
Bid0.92
Ask0.97
volume331
Intrest1827
Strike
13
13
Last Price0.03Sep 10, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume3552
Intrest2912
Last Price0.55Sep 10, 2025
Change
0.046.78%
Bid0.49
Ask0.53
volume3130
Intrest6428
Strike
13.5
13.5
Last Price0.09Sep 10, 2025
Change
0.0535.71%
Bid0.09
Ask0.1
volume3422
Intrest4860
Last Price0.22Sep 10, 2025
Change
0.0724.14%
Bid0.22
Ask0.24
volume5283
Intrest9159
Strike
14
14
Last Price0.31Sep 10, 2025
Change
0.0513.89%
Bid0.29
Ask0.32
volume6483
Intrest3896
Last Price0.09Sep 10, 2025
Change
0.0325%
Bid0.08
Ask0.09
volume7329
Intrest7806
Strike
14.5
14.5
Last Price0.66Sep 10, 2025
Change
0.022.94%
Bid0.64
Ask0.69
volume129
Intrest1027
Last Price0.04Sep 10, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume2127
Intrest7316
Strike
15
15
Last Price1.12Sep 10, 2025
Change
0.010.88%
Bid1.09
Ask1.15
volume59
Intrest441
Last Price0.03Sep 10, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume414
Intrest3800
Strike
15.5
15.5
Last Price1.68Sep 10, 2025
Change
0.085%
Bid1.58
Ask1.63
volume8
Intrest146
Last Price0.02Sep 10, 2025
Change
-0%
Bid0.01
Ask0.02
volume71
Intrest3203
Strike
16
16
Last Price2.05Sep 10, 2025
Change
0.031.44%
Bid2.07
Ask2.19
volume11
Intrest175
Last Price0.02Sep 10, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume240
Intrest559
Strike
16.5
16.5
Last Price2.48Sep 08, 2025
Change
-0%
Bid2.54
Ask2.64
volume0
Intrest2
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.02
volume85
Intrest478
Strike
17
17
Last Price3.15Sep 09, 2025
Change
-0%
Bid3
Ask3.15
volume0
Intrest21
Last Price0.01Sep 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest24
Strike
17.5
17.5
Last Price2.9Sep 03, 2025
Change
-0%
Bid3.55
Ask3.65
volume0
Intrest5
Last Price0.02Sep 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2612
Strike
18
18
Last Price-
Change
-
Bid4.05
Ask4.15
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
18.5
18.5
Last Price6.45Aug 07, 2025
Change
-0%
Bid4.55
Ask4.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid5.05
Ask5.15
volume0
Intrest0
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest275
Strike
20
20
Last Price6.6Aug 27, 2025
Change
-0%
Bid6.05
Ask6.15
volume0
Intrest0
Last Price0.01Sep 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
21
21
Last Price-
Change
-
Bid7.05
Ask7.15
volume0
Intrest0
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
22.5
22.5
Last Price-
Change
-
Bid8.55
Ask8.65
volume0
Intrest0
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
25
25
Last Price11.6Sep 02, 2025
Change
-0%
Bid11.05
Ask11.15
volume0
Intrest0