Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.335,17 +192,89 (+0,31%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614C00060000 | 2024-05-28 1:13PM EDT | 60.00 | 45.27 | 38.15 | 42.30 | 0.00 | - | 10 | 10 | 138.87% |
| CVNA240614C00070000 | 2024-05-28 10:49AM EDT | 70.00 | 37.04 | 28.30 | 32.70 | 0.00 | - | 6 | 6 | 118.46% |
| CVNA240614C00076000 | 2024-05-14 2:13PM EDT | 76.00 | 24.85 | 22.40 | 26.70 | -20.26 | -44.91% | 1 | 3 | 97.85% |
| CVNA240614C00077000 | 2024-05-31 1:02PM EDT | 77.00 | 22.65 | 21.75 | 25.50 | -23.56 | -50.98% | 9 | 12 | 97.02% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 80.00 | 41.41 | 19.85 | 21.10 | 0.00 | - | 3 | 0 | 80.27% |
| CVNA240614C00085000 | 2024-05-07 2:22PM EDT | 85.00 | 34.14 | 15.25 | 16.70 | 0.00 | - | - | 1 | 76.95% |
| CVNA240614C00089000 | 2024-05-29 11:43AM EDT | 89.00 | 18.45 | 10.90 | 13.55 | 0.00 | - | 2 | 3 | 66.46% |
| CVNA240614C00090000 | 2024-05-31 12:11PM EDT | 90.00 | 11.07 | 10.95 | 12.50 | -6.93 | -38.50% | 12 | 1 | 71.63% |
| CVNA240614C00091000 | 2024-05-24 10:00AM EDT | 91.00 | 22.00 | 10.10 | 11.95 | 0.00 | - | 10 | 10 | 72.29% |
| CVNA240614C00093000 | 2024-05-31 1:24PM EDT | 93.00 | 8.50 | 8.80 | 10.00 | -2.90 | -25.44% | 2 | 1 | 68.77% |
| CVNA240614C00095000 | 2024-05-31 3:26PM EDT | 95.00 | 7.10 | 6.70 | 8.95 | -6.39 | -47.37% | 2 | 4,001 | 64.92% |
| CVNA240614C00098000 | 2024-05-31 3:53PM EDT | 98.00 | 6.01 | 5.45 | 6.80 | -5.14 | -46.10% | 12 | 7 | 65.65% |
| CVNA240614C00100000 | 2024-05-31 2:31PM EDT | 100.00 | 5.02 | 4.90 | 5.35 | -4.98 | -49.80% | 22 | 2,505 | 65.77% |
| CVNA240614C00101000 | 2024-05-31 11:00AM EDT | 101.00 | 4.51 | 3.55 | 5.50 | -2.94 | -39.46% | 14 | 4 | 63.97% |
| CVNA240614C00102000 | 2024-05-29 11:22AM EDT | 102.00 | 8.65 | 2.97 | 4.25 | 0.00 | - | - | 2 | 57.69% |
| CVNA240614C00103000 | 2024-05-31 3:40PM EDT | 103.00 | 3.45 | 3.40 | 3.85 | -1.85 | -34.91% | 5 | 25 | 62.96% |
| CVNA240614C00104000 | 2024-05-31 12:55PM EDT | 104.00 | 3.07 | 2.84 | 4.10 | -2.13 | -40.96% | 3 | 14 | 65.77% |
| CVNA240614C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 3.10 | 2.70 | 3.10 | -1.60 | -34.04% | 16 | 30 | 62.67% |
| CVNA240614C00106000 | 2024-05-31 12:37PM EDT | 106.00 | 2.62 | 2.36 | 2.89 | -1.23 | -31.95% | 3 | 11 | 63.16% |
| CVNA240614C00107000 | 2024-05-31 2:41PM EDT | 107.00 | 1.89 | 1.79 | 2.50 | -2.01 | -51.54% | 21 | 30 | 60.30% |
| CVNA240614C00108000 | 2024-05-31 1:02PM EDT | 108.00 | 1.65 | 1.79 | 2.16 | -2.36 | -58.85% | 56 | 13 | 61.52% |
| CVNA240614C00109000 | 2024-05-28 9:39AM EDT | 109.00 | 5.50 | 1.52 | 1.92 | 0.00 | - | 1 | 19 | 61.13% |
| CVNA240614C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 1.70 | 1.42 | 1.85 | -0.82 | -32.54% | 109 | 79 | 63.14% |
| CVNA240614C00111000 | 2024-05-31 1:58PM EDT | 111.00 | 1.31 | 1.14 | 1.67 | -0.89 | -40.45% | 19 | 100 | 62.50% |
| CVNA240614C00112000 | 2024-05-31 1:54PM EDT | 112.00 | 1.16 | 0.93 | 1.33 | -1.44 | -55.38% | 7 | 82 | 60.50% |
| CVNA240614C00113000 | 2024-05-31 3:51PM EDT | 113.00 | 0.85 | 0.96 | 1.16 | -1.15 | -57.50% | 40 | 35 | 62.06% |
| CVNA240614C00114000 | 2024-05-31 3:31PM EDT | 114.00 | 0.96 | 0.82 | 1.04 | -0.97 | -50.26% | 9 | 31 | 62.16% |
| CVNA240614C00115000 | 2024-05-31 3:24PM EDT | 115.00 | 0.65 | 0.55 | 1.12 | -1.08 | -62.43% | 33 | 87 | 62.74% |
| CVNA240614C00116000 | 2024-05-31 3:50PM EDT | 116.00 | 0.77 | 0.58 | 0.83 | -0.96 | -55.49% | 38 | 16 | 62.21% |
| CVNA240614C00117000 | 2024-05-31 3:15PM EDT | 117.00 | 0.54 | 0.32 | 0.73 | -1.60 | -74.77% | 37 | 14 | 59.77% |
| CVNA240614C00118000 | 2024-05-31 2:14PM EDT | 118.00 | 0.47 | 0.48 | 0.68 | -0.58 | -55.24% | 223 | 2,507 | 63.72% |
| CVNA240614C00119000 | 2024-05-31 2:14PM EDT | 119.00 | 0.42 | 0.34 | 0.60 | -1.17 | -73.58% | 71 | 41 | 62.65% |
| CVNA240614C00120000 | 2024-05-31 3:24PM EDT | 120.00 | 0.39 | 0.28 | 0.54 | -0.48 | -55.17% | 49 | 1,542 | 62.84% |
| CVNA240614C00121000 | 2024-05-31 12:14PM EDT | 121.00 | 0.40 | 0.31 | 0.50 | -0.40 | -50.00% | 9 | 11 | 64.80% |
| CVNA240614C00122000 | 2024-05-31 3:15PM EDT | 122.00 | 0.29 | 0.15 | 0.43 | -0.61 | -67.78% | 1 | 16 | 62.31% |
| CVNA240614C00123000 | 2024-05-31 11:50AM EDT | 123.00 | 0.43 | 0.24 | 0.37 | -0.32 | -42.67% | 1 | 31 | 64.94% |
| CVNA240614C00124000 | 2024-05-24 12:35PM EDT | 124.00 | 2.14 | 0.11 | 0.40 | 0.00 | - | 29 | 30 | 64.55% |
| CVNA240614C00125000 | 2024-05-31 2:51PM EDT | 125.00 | 0.35 | 0.09 | 0.34 | -0.65 | -65.00% | 8 | 1,017 | 64.36% |
| CVNA240614C00126000 | 2024-05-31 3:28PM EDT | 126.00 | 0.16 | 0.08 | 0.31 | -0.58 | -78.38% | 1 | 24 | 65.04% |
| CVNA240614C00127000 | 2024-05-31 11:20AM EDT | 127.00 | 0.09 | 0.09 | 0.53 | -0.53 | -85.48% | 1 | 3,001 | 72.85% |
| CVNA240614C00128000 | 2024-05-28 12:39PM EDT | 128.00 | 0.68 | 0.06 | 0.37 | 0.00 | - | 1 | 2 | 69.73% |
| CVNA240614C00129000 | 2024-05-30 9:30AM EDT | 129.00 | 0.64 | 0.05 | 0.38 | 0.00 | - | 1 | 4 | 71.48% |
| CVNA240614C00130000 | 2024-05-31 2:56PM EDT | 130.00 | 0.09 | 0.05 | 0.25 | -0.57 | -86.36% | 11 | 112 | 68.85% |
| CVNA240614C00131000 | 2024-05-31 2:18PM EDT | 131.00 | 0.35 | 0.04 | 0.35 | -0.12 | -25.53% | 3 | 7 | 73.63% |
| CVNA240614C00133000 | 2024-05-31 2:18PM EDT | 133.00 | 0.33 | 0.04 | 0.66 | -0.03 | -8.33% | 1 | 5 | 85.55% |
| CVNA240614C00134000 | 2024-05-24 10:08AM EDT | 134.00 | 1.22 | 0.03 | 0.86 | 0.00 | - | 4 | 5 | 91.60% |
| CVNA240614C00135000 | 2024-05-31 2:54PM EDT | 135.00 | 0.08 | 0.03 | 0.24 | -0.20 | -71.43% | 2 | 134 | 75.59% |
| CVNA240614C00136000 | 2024-05-31 12:09PM EDT | 136.00 | 0.25 | 0.03 | 0.46 | 0.00 | - | 20 | 53 | 85.06% |
| CVNA240614C00137000 | 2024-05-31 12:09PM EDT | 137.00 | 0.23 | 0.02 | 0.44 | -2.93 | -92.72% | 20 | 22 | 85.74% |
| CVNA240614C00138000 | 2024-05-31 2:52PM EDT | 138.00 | 0.06 | 0.02 | 0.24 | -1.94 | -97.00% | 2 | 1 | 79.69% |
| CVNA240614C00140000 | 2024-05-24 3:45PM EDT | 140.00 | 0.44 | 0.01 | 0.20 | 0.00 | - | 4 | 25 | 80.08% |
| CVNA240614C00145000 | 2024-05-31 2:51PM EDT | 145.00 | 0.05 | 0.01 | 0.21 | -0.17 | -77.27% | 2 | 40 | 87.50% |
| CVNA240614C00150000 | 2024-05-31 2:50PM EDT | 150.00 | 0.05 | 0.01 | 0.21 | -0.08 | -61.54% | 5 | 113 | 94.14% |
| CVNA240614C00155000 | 2024-05-23 11:16AM EDT | 155.00 | 0.41 | 0.00 | 0.62 | 0.00 | - | 1 | 10 | 117.48% |
| CVNA240614C00160000 | 2024-05-28 11:04AM EDT | 160.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 26 | 10 | 106.64% |
| CVNA240614C00165000 | 2024-05-28 3:51PM EDT | 165.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 3 | 23 | 109.38% |
| CVNA240614C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 18 | 115.63% |
| CVNA240614C00175000 | 2024-05-14 9:30AM EDT | 175.00 | 0.55 | 0.01 | 0.19 | 0.00 | - | 2 | 65 | 121.88% |
| CVNA240614C00180000 | 2024-05-30 1:33PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 100.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614P00060000 | 2024-05-31 2:51PM EDT | 60.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 16 | 37 | 107.03% |
| CVNA240614P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.10 | 0.01 | 0.49 | 0.00 | - | 25 | 26 | 120.12% |
| CVNA240614P00070000 | 2024-05-31 12:10PM EDT | 70.00 | 0.05 | 0.06 | 0.23 | -0.08 | -61.54% | 13 | 514 | 92.97% |
| CVNA240614P00075000 | 2024-05-30 3:46PM EDT | 75.00 | 0.20 | 0.09 | 0.48 | 0.00 | - | 2 | 11 | 87.50% |
| CVNA240614P00077000 | 2024-05-15 2:44PM EDT | 77.00 | 0.35 | 0.12 | 0.50 | 0.00 | - | 10 | 11 | 82.13% |
| CVNA240614P00080000 | 2024-05-31 3:23PM EDT | 80.00 | 0.41 | 0.32 | 0.39 | +0.11 | +36.67% | 6 | 110 | 74.37% |
| CVNA240614P00081000 | 2024-05-29 9:56AM EDT | 81.00 | 0.43 | 0.35 | 0.46 | +0.08 | +22.86% | 4 | 5 | 73.14% |
| CVNA240614P00082000 | 2024-05-29 11:45AM EDT | 82.00 | 0.70 | 0.23 | 0.65 | +0.33 | +89.19% | 1 | 34 | 71.19% |
| CVNA240614P00083000 | 2024-05-17 3:39PM EDT | 83.00 | 0.52 | 0.44 | 0.78 | 0.00 | - | 3 | 3 | 73.68% |
| CVNA240614P00084000 | 2024-05-31 10:14AM EDT | 84.00 | 0.61 | 0.57 | 0.67 | +0.04 | +7.02% | 4 | 2 | 70.36% |
| CVNA240614P00085000 | 2024-05-31 1:31PM EDT | 85.00 | 0.85 | 0.46 | 0.97 | +0.27 | +46.55% | 208 | 43 | 69.53% |
| CVNA240614P00086000 | 2024-05-31 10:26AM EDT | 86.00 | 1.02 | 0.56 | 0.89 | +0.33 | +47.83% | 15 | 101 | 66.11% |
| CVNA240614P00087000 | 2024-05-31 11:39AM EDT | 87.00 | 0.90 | 0.80 | 0.99 | +0.26 | +40.62% | 2 | 56 | 66.70% |
| CVNA240614P00088000 | 2024-05-30 3:14PM EDT | 88.00 | 0.83 | 0.86 | 1.28 | 0.00 | - | 4 | 27 | 66.80% |
| CVNA240614P00089000 | 2024-05-31 3:14PM EDT | 89.00 | 1.23 | 0.98 | 1.34 | +0.21 | +20.59% | 37 | 10 | 64.70% |
| CVNA240614P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 1.36 | 1.22 | 1.50 | +0.28 | +25.93% | 59 | 97 | 64.55% |
| CVNA240614P00091000 | 2024-05-31 3:59PM EDT | 91.00 | 1.59 | 1.36 | 1.87 | +0.39 | +32.50% | 9 | 16 | 64.89% |
| CVNA240614P00092000 | 2024-05-31 3:50PM EDT | 92.00 | 1.89 | 1.66 | 1.99 | +0.53 | +38.97% | 12 | 14 | 64.01% |
| CVNA240614P00093000 | 2024-05-31 3:41PM EDT | 93.00 | 2.29 | 1.85 | 2.40 | +0.49 | +27.22% | 6 | 14 | 64.21% |
| CVNA240614P00094000 | 2024-05-31 10:21AM EDT | 94.00 | 2.18 | 2.09 | 2.91 | +0.45 | +26.01% | 5 | 46 | 65.04% |
| CVNA240614P00095000 | 2024-05-31 3:04PM EDT | 95.00 | 3.00 | 2.60 | 2.91 | +0.69 | +29.87% | 135 | 171 | 63.65% |
| CVNA240614P00096000 | 2024-05-31 12:54PM EDT | 96.00 | 3.02 | 2.81 | 4.35 | +0.42 | +16.15% | 17 | 12 | 69.75% |
| CVNA240614P00097000 | 2024-05-31 3:27PM EDT | 97.00 | 3.95 | 2.97 | 4.30 | +1.20 | +43.64% | 53 | 19 | 64.82% |
| CVNA240614P00098000 | 2024-05-31 1:45PM EDT | 98.00 | 3.90 | 3.40 | 4.15 | +1.55 | +65.96% | 22 | 17 | 60.79% |
| CVNA240614P00099000 | 2024-05-31 3:41PM EDT | 99.00 | 4.69 | 3.25 | 4.70 | +0.79 | +20.26% | 31 | 64 | 57.25% |
| CVNA240614P00100000 | 2024-05-31 3:11PM EDT | 100.00 | 5.08 | 3.90 | 5.70 | +0.78 | +18.14% | 156 | 723 | 61.35% |
| CVNA240614P00101000 | 2024-05-31 2:21PM EDT | 101.00 | 6.15 | 4.35 | 6.70 | +1.75 | +39.77% | 10 | 21 | 63.70% |
| CVNA240614P00102000 | 2024-05-31 3:55PM EDT | 102.00 | 5.83 | 5.40 | 6.85 | +0.73 | +14.31% | 12 | 20 | 64.06% |
| CVNA240614P00103000 | 2024-05-31 1:46PM EDT | 103.00 | 7.12 | 5.35 | 7.40 | +2.30 | +47.72% | 5 | 27 | 59.47% |
| CVNA240614P00104000 | 2024-05-31 1:21PM EDT | 104.00 | 7.60 | 6.20 | 7.90 | +1.37 | +21.99% | 23 | 45 | 59.94% |
| CVNA240614P00105000 | 2024-05-31 3:57PM EDT | 105.00 | 7.35 | 7.00 | 8.00 | -0.05 | -0.68% | 14 | 88 | 56.96% |
| CVNA240614P00106000 | 2024-05-31 1:06PM EDT | 106.00 | 9.19 | 7.25 | 9.70 | +2.74 | +42.48% | 46 | 97 | 60.79% |
| CVNA240614P00107000 | 2024-05-31 10:08AM EDT | 107.00 | 9.25 | 8.25 | 10.10 | +2.75 | +42.31% | 11 | 41 | 60.45% |
| CVNA240614P00108000 | 2024-05-31 3:43PM EDT | 108.00 | 10.65 | 8.70 | 10.60 | +2.58 | +31.97% | 7 | 7 | 56.20% |
| CVNA240614P00109000 | 2024-05-31 3:02PM EDT | 109.00 | 12.00 | 10.30 | 12.20 | +2.99 | +33.19% | 11 | 16 | 69.02% |
| CVNA240614P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 12.30 | 11.05 | 12.10 | +5.40 | +78.26% | 8 | 21 | 61.82% |
| CVNA240614P00111000 | 2024-05-31 11:47AM EDT | 111.00 | 12.05 | 11.90 | 12.90 | +3.50 | +40.94% | 4 | 2 | 62.06% |
| CVNA240614P00112000 | 2024-05-28 9:45AM EDT | 112.00 | 9.40 | 12.40 | 13.80 | 0.00 | - | 3 | 12 | 59.57% |
| CVNA240614P00113000 | 2024-05-31 1:08PM EDT | 113.00 | 14.84 | 13.50 | 14.85 | +4.34 | +41.33% | 8 | 15 | 63.92% |
| CVNA240614P00114000 | 2024-05-31 12:50PM EDT | 114.00 | 14.59 | 14.45 | 15.55 | +4.41 | +43.32% | 59 | 60 | 63.23% |
| CVNA240614P00115000 | 2024-05-31 12:21PM EDT | 115.00 | 16.40 | 14.65 | 16.50 | +2.60 | +18.84% | 32 | 49 | 55.81% |
| CVNA240614P00116000 | 2024-05-24 3:02PM EDT | 116.00 | 10.50 | 15.95 | 17.50 | 0.00 | - | 1 | 16 | 62.21% |
| CVNA240614P00117000 | 2024-05-31 11:47AM EDT | 117.00 | 17.70 | 16.40 | 19.20 | +4.60 | +35.11% | 2 | 12 | 66.55% |
| CVNA240614P00118000 | 2024-05-31 10:50AM EDT | 118.00 | 18.97 | 17.90 | 20.25 | +4.46 | +30.74% | 1 | 10 | 75.49% |
| CVNA240614P00119000 | 2024-05-28 11:52AM EDT | 119.00 | 14.95 | 18.90 | 21.70 | 0.00 | - | 2 | 17 | 82.91% |
| CVNA240614P00120000 | 2024-05-30 10:10AM EDT | 120.00 | 21.10 | 18.95 | 22.40 | +7.00 | +49.65% | 2 | 51 | 70.51% |
| CVNA240614P00121000 | 2024-05-15 10:29AM EDT | 121.00 | 10.69 | 20.80 | 23.00 | 0.00 | - | - | 20 | 78.76% |
| CVNA240614P00122000 | 2024-05-23 2:45PM EDT | 122.00 | 14.30 | 21.75 | 23.95 | 0.00 | - | 1 | 10 | 79.83% |
| CVNA240614P00123000 | 2024-05-31 10:50AM EDT | 123.00 | 23.72 | 22.65 | 24.95 | +11.67 | +96.85% | 5 | 7 | 80.76% |
| CVNA240614P00124000 | 2024-05-30 2:39PM EDT | 124.00 | 20.65 | 23.65 | 26.05 | 0.00 | - | 1 | 20 | 84.38% |
| CVNA240614P00125000 | 2024-05-23 9:59AM EDT | 125.00 | 13.54 | 24.40 | 27.50 | 0.00 | - | 4 | 26 | 89.26% |
| CVNA240614P00126000 | 2024-05-28 11:30AM EDT | 126.00 | 20.44 | 25.25 | 28.50 | 0.00 | - | 1 | 3 | 89.45% |
| CVNA240614P00127000 | 2024-05-21 10:14AM EDT | 127.00 | 14.80 | 25.30 | 29.50 | 0.00 | - | 5 | 3 | 75.88% |
| CVNA240614P00128000 | 2024-05-21 10:50AM EDT | 128.00 | 16.40 | 26.00 | 30.00 | 0.00 | - | 1 | 1 | 119.63% |
| CVNA240614P00130000 | 2024-05-07 9:31AM EDT | 130.00 | 15.35 | 28.45 | 32.50 | 0.00 | - | - | 2 | 84.67% |
| CVNA240614P00131000 | 2024-05-09 1:12PM EDT | 131.00 | 18.00 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 75.78% |
| CVNA240614P00136000 | 2024-05-08 9:41AM EDT | 136.00 | 23.90 | 34.30 | 38.50 | 0.00 | - | - | 1 | 92.19% |
| CVNA240614P00145000 | 2024-05-02 11:21AM EDT | 145.00 | 30.15 | 42.60 | 47.40 | 0.00 | - | - | 0 | 164.75% |
| CVNA240614P00160000 | 2024-05-09 11:53AM EDT | 160.00 | 43.00 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 118.46% |
| CVNA240614P00170000 | 2024-05-21 12:34PM EDT | 170.00 | 53.70 | 67.70 | 72.40 | 0.00 | - | 3 | 0 | 101.56% |
© 2024 Yahoo. Tutti i diritti riservati.