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
62.315,07 +305,74 (+0,49%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00080000 | 2024-05-31 10:14AM EDT | 80.00 | 21.50 | 19.45 | 23.55 | -6.50 | -23.21% | 1 | 1 | 78.20% |
| CVNA240628C00090000 | 2024-05-23 2:01PM EDT | 90.00 | 21.78 | 11.75 | 13.85 | 0.00 | - | 1 | 8 | 63.53% |
| CVNA240628C00095000 | 2024-05-29 9:34AM EDT | 95.00 | 9.00 | 9.50 | 10.15 | -2.82 | -23.86% | 1 | 23 | 65.61% |
| CVNA240628C00100000 | 2024-05-31 2:34PM EDT | 100.00 | 6.25 | 6.75 | 8.15 | -2.25 | -26.47% | 4 | 8 | 67.62% |
| CVNA240628C00101000 | 2024-05-30 12:43PM EDT | 101.00 | 9.20 | 6.30 | 8.75 | 0.00 | - | 153 | 154 | 72.39% |
| CVNA240628C00103000 | 2024-05-31 2:20PM EDT | 103.00 | 5.30 | 4.60 | 7.85 | -3.65 | -40.78% | 1 | 15 | 68.24% |
| CVNA240628C00104000 | 2024-05-30 2:15PM EDT | 104.00 | 7.44 | 3.65 | 6.15 | 0.00 | - | 82 | 82 | 59.69% |
| CVNA240628C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 5.20 | 4.40 | 6.15 | -2.70 | -34.18% | 17 | 7 | 66.50% |
| CVNA240628C00106000 | 2024-05-31 2:29PM EDT | 106.00 | 4.00 | 4.15 | 4.90 | -3.40 | -45.95% | 2 | 8 | 62.79% |
| CVNA240628C00108000 | 2024-05-31 2:06PM EDT | 108.00 | 3.85 | 2.94 | 4.20 | -2.05 | -34.75% | 5 | 4 | 59.67% |
| CVNA240628C00109000 | 2024-05-31 10:46AM EDT | 109.00 | 3.60 | 3.00 | 3.85 | -1.62 | -31.03% | 1 | 3 | 61.04% |
| CVNA240628C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 3.49 | 2.82 | 3.60 | -0.86 | -19.77% | 11 | 72 | 61.56% |
| CVNA240628C00111000 | 2024-05-30 3:22PM EDT | 111.00 | 4.50 | 1.76 | 3.70 | 0.00 | - | 1 | 2 | 59.16% |
| CVNA240628C00112000 | 2024-05-28 10:49AM EDT | 112.00 | 6.00 | 2.44 | 4.10 | 0.00 | - | 1 | 0 | 67.29% |
| CVNA240628C00113000 | 2024-05-29 11:21AM EDT | 113.00 | 5.40 | 1.86 | 2.90 | 0.00 | - | 7 | 8 | 60.16% |
| CVNA240628C00114000 | 2024-05-24 2:45PM EDT | 114.00 | 6.40 | 1.88 | 4.00 | 0.00 | - | 1 | 1 | 68.63% |
| CVNA240628C00115000 | 2024-05-31 11:05AM EDT | 115.00 | 2.03 | 1.94 | 2.50 | -4.67 | -69.70% | 2 | 21 | 62.82% |
| CVNA240628C00116000 | 2024-05-31 12:50PM EDT | 116.00 | 1.85 | 1.91 | 2.34 | -2.72 | -59.52% | 5 | 7 | 63.84% |
| CVNA240628C00117000 | 2024-05-24 12:58PM EDT | 117.00 | 6.26 | 1.64 | 2.21 | 0.00 | - | 1 | 1 | 63.48% |
| CVNA240628C00118000 | 2024-05-31 9:50AM EDT | 118.00 | 2.24 | 1.60 | 2.39 | -1.80 | -44.55% | 1 | 1 | 66.38% |
| CVNA240628C00119000 | 2024-05-22 10:25AM EDT | 119.00 | 8.54 | 1.35 | 2.41 | 0.00 | - | 4 | 1 | 66.89% |
| CVNA240628C00120000 | 2024-05-30 11:13AM EDT | 120.00 | 2.91 | 1.32 | 1.77 | 0.00 | - | 27 | 34 | 64.28% |
| CVNA240628C00121000 | 2024-05-29 12:18PM EDT | 121.00 | 3.50 | 1.12 | 1.71 | 0.00 | - | - | 1 | 64.26% |
| CVNA240628C00122000 | 2024-05-17 2:09PM EDT | 122.00 | 8.40 | 1.11 | 1.48 | 0.00 | - | 25 | 19 | 64.23% |
| CVNA240628C00123000 | 2024-05-20 11:17AM EDT | 123.00 | 9.55 | 1.01 | 1.40 | 0.00 | - | - | 4 | 64.53% |
| CVNA240628C00124000 | 2024-05-16 10:31AM EDT | 124.00 | 11.58 | 0.34 | 1.62 | 0.00 | - | - | 2 | 62.40% |
| CVNA240628C00125000 | 2024-05-31 2:02PM EDT | 125.00 | 0.80 | 0.83 | 2.07 | -1.34 | -62.62% | 3 | 30 | 71.75% |
| CVNA240628C00126000 | 2024-05-14 10:04AM EDT | 126.00 | 10.50 | 0.76 | 1.10 | 0.00 | - | - | 0 | 64.67% |
| CVNA240628C00127000 | 2024-05-30 3:29PM EDT | 127.00 | 0.96 | 0.68 | 1.20 | 0.00 | - | 4 | 4 | 66.41% |
| CVNA240628C00128000 | 2024-05-30 10:01AM EDT | 128.00 | 1.70 | 0.60 | 0.81 | 0.00 | - | 1 | 1 | 63.18% |
| CVNA240628C00129000 | 2024-05-17 9:41AM EDT | 129.00 | 7.45 | 0.55 | 0.94 | 0.00 | - | 2 | 2 | 65.48% |
| CVNA240628C00130000 | 2024-05-31 9:58AM EDT | 130.00 | 0.65 | 0.51 | 1.12 | -0.26 | -28.57% | 2 | 9 | 68.41% |
| CVNA240628C00131000 | 2024-05-29 11:41AM EDT | 131.00 | 1.57 | 0.46 | 0.63 | 0.00 | - | 2 | 173 | 63.62% |
| CVNA240628C00135000 | 2024-05-29 10:00AM EDT | 135.00 | 1.57 | 0.31 | 0.55 | 0.00 | - | 1 | 4 | 65.53% |
| CVNA240628C00140000 | 2024-05-22 1:10PM EDT | 140.00 | 3.30 | 0.11 | 1.46 | 0.00 | - | 1 | 8 | 81.30% |
| CVNA240628C00145000 | 2024-05-22 12:45PM EDT | 145.00 | 2.50 | 0.06 | 1.39 | 0.00 | - | 2 | 10 | 85.94% |
| CVNA240628C00150000 | 2024-05-29 2:21PM EDT | 150.00 | 0.32 | 0.03 | 0.52 | 0.00 | - | 6 | 12 | 76.47% |
| CVNA240628C00155000 | 2024-05-24 10:39AM EDT | 155.00 | 0.85 | 0.10 | 1.95 | 0.00 | - | 3 | 6 | 104.79% |
| CVNA240628C00160000 | 2024-05-23 2:52PM EDT | 160.00 | 0.36 | 0.00 | 0.69 | 0.00 | - | 2 | 7 | 89.36% |
| CVNA240628C00165000 | 2024-05-16 10:39AM EDT | 165.00 | 1.74 | 0.00 | 2.02 | 0.00 | - | 4 | 10 | 115.14% |
| CVNA240628C00170000 | 2024-05-15 10:54AM EDT | 170.00 | 2.50 | 0.00 | 0.69 | 0.00 | - | - | 1 | 98.44% |
| CVNA240628C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 0.80 | 0.00 | 1.28 | 0.00 | - | 1 | 19 | 114.26% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-05-21 3:57PM EDT | 60.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 104.69% |
| CVNA240628P00065000 | 2024-05-31 3:30PM EDT | 65.00 | 0.20 | 0.05 | 0.30 | +0.04 | +25.00% | 3 | 37 | 79.98% |
| CVNA240628P00070000 | 2024-05-30 3:03PM EDT | 70.00 | 0.25 | 0.12 | 0.51 | 0.00 | - | 5 | 31 | 75.49% |
| CVNA240628P00075000 | 2024-05-31 3:08PM EDT | 75.00 | 0.63 | 0.48 | 0.64 | -0.11 | -14.86% | 3 | 1 | 71.53% |
| CVNA240628P00080000 | 2024-05-31 3:10PM EDT | 80.00 | 1.08 | 0.87 | 1.18 | -0.14 | -11.48% | 17 | 40 | 69.04% |
| CVNA240628P00085000 | 2024-05-31 2:51PM EDT | 85.00 | 2.10 | 1.52 | 2.05 | +0.60 | +40.00% | 88 | 23 | 66.87% |
| CVNA240628P00090000 | 2024-05-31 3:11PM EDT | 90.00 | 3.00 | 2.44 | 3.85 | +0.51 | +20.48% | 78 | 116 | 67.21% |
| CVNA240628P00095000 | 2024-05-31 11:24AM EDT | 95.00 | 4.45 | 4.20 | 5.75 | +0.88 | +24.65% | 41 | 44 | 66.88% |
| CVNA240628P00100000 | 2024-05-31 3:58PM EDT | 100.00 | 7.00 | 5.60 | 7.05 | +0.98 | +16.28% | 42 | 87 | 57.23% |
| CVNA240628P00101000 | 2024-05-31 10:49AM EDT | 101.00 | 7.74 | 7.00 | 9.15 | +2.74 | +54.80% | 2 | 3 | 68.14% |
| CVNA240628P00102000 | 2024-05-31 3:06PM EDT | 102.00 | 8.75 | 6.65 | 9.25 | +2.68 | +44.15% | 5 | 22 | 61.85% |
| CVNA240628P00103000 | 2024-05-30 10:19AM EDT | 103.00 | 6.10 | 7.25 | 9.75 | 0.00 | - | 7 | 4 | 61.47% |
| CVNA240628P00104000 | 2024-05-31 3:10PM EDT | 104.00 | 9.85 | 7.80 | 10.05 | +2.80 | +39.72% | 48 | 18 | 59.75% |
| CVNA240628P00105000 | 2024-05-31 1:59PM EDT | 105.00 | 10.48 | 8.45 | 10.60 | +2.08 | +24.76% | 3 | 62 | 59.41% |
| CVNA240628P00106000 | 2024-05-29 12:17PM EDT | 106.00 | 7.35 | 9.80 | 11.15 | 0.00 | - | 1 | 27 | 62.13% |
| CVNA240628P00107000 | 2024-05-28 3:26PM EDT | 107.00 | 9.10 | 9.85 | 12.75 | 0.00 | - | 10 | 5 | 63.57% |
| CVNA240628P00108000 | 2024-05-29 10:21AM EDT | 108.00 | 9.25 | 10.30 | 12.50 | 0.00 | - | 1 | 1 | 57.81% |
| CVNA240628P00109000 | 2024-05-29 10:46AM EDT | 109.00 | 11.90 | 11.85 | 13.90 | +1.95 | +19.60% | 1 | 2 | 65.26% |
| CVNA240628P00110000 | 2024-05-31 1:46PM EDT | 110.00 | 13.52 | 12.15 | 13.70 | +2.82 | +26.36% | 5 | 22 | 58.45% |
| CVNA240628P00111000 | 2024-05-28 3:26PM EDT | 111.00 | 11.80 | 13.35 | 14.45 | 0.00 | - | 6 | 8 | 60.74% |
| CVNA240628P00112000 | 2024-05-31 1:08PM EDT | 112.00 | 15.32 | 12.75 | 16.00 | +5.92 | +62.98% | 49 | 10 | 57.54% |
| CVNA240628P00113000 | 2024-05-31 12:49PM EDT | 113.00 | 15.06 | 13.95 | 16.35 | +6.08 | +67.71% | 19 | 2 | 57.32% |
| CVNA240628P00114000 | 2024-05-23 2:13PM EDT | 114.00 | 11.25 | 14.05 | 17.45 | 0.00 | - | 9 | 1 | 54.79% |
| CVNA240628P00115000 | 2024-05-31 10:42AM EDT | 115.00 | 17.17 | 15.45 | 18.45 | +4.17 | +32.08% | 6 | 23 | 59.38% |
| CVNA240628P00116000 | 2024-05-22 2:02PM EDT | 116.00 | 9.60 | 16.35 | 19.00 | 0.00 | - | 40 | 27 | 58.01% |
| CVNA240628P00117000 | 2024-05-31 11:41AM EDT | 117.00 | 18.54 | 17.15 | 20.30 | +7.09 | +61.92% | 1 | 4 | 60.67% |
| CVNA240628P00118000 | 2024-05-31 11:19AM EDT | 118.00 | 19.00 | 18.05 | 20.25 | +8.40 | +79.25% | 1 | 22 | 54.54% |
| CVNA240628P00119000 | 2024-05-31 10:03AM EDT | 119.00 | 19.99 | 18.45 | 21.10 | +3.21 | +19.13% | 1 | 31 | 50.10% |
| CVNA240628P00120000 | 2024-05-24 12:47PM EDT | 120.00 | 20.55 | 19.35 | 22.05 | +6.55 | +46.79% | 1 | 4 | 50.34% |
| CVNA240628P00121000 | 2024-05-23 12:48PM EDT | 121.00 | 14.65 | 20.30 | 23.10 | 0.00 | - | 2 | 2 | 51.95% |
| CVNA240628P00122000 | 2024-05-23 2:48PM EDT | 122.00 | 16.60 | 21.10 | 24.10 | 0.00 | - | 2 | 114 | 51.47% |
| CVNA240628P00125000 | 2024-05-10 1:10PM EDT | 125.00 | 16.61 | 24.05 | 27.90 | 0.00 | - | - | 10 | 63.57% |
| CVNA240628P00126000 | 2024-05-16 2:21PM EDT | 126.00 | 15.20 | 24.95 | 28.90 | 0.00 | - | - | 10 | 64.21% |
| CVNA240628P00127000 | 2024-05-23 2:17PM EDT | 127.00 | 20.60 | 25.95 | 29.70 | 0.00 | - | 1 | 1 | 63.82% |
| CVNA240628P00128000 | 2024-05-10 9:42AM EDT | 128.00 | 17.91 | 26.85 | 30.70 | 0.00 | - | 7 | 7 | 64.26% |
| CVNA240628P00130000 | 2024-05-22 2:38PM EDT | 130.00 | 19.05 | 28.70 | 32.40 | 0.00 | - | 1 | 10 | 61.87% |
| CVNA240628P00170000 | 2024-05-21 10:46AM EDT | 170.00 | 55.50 | 68.25 | 72.50 | 0.00 | - | - | 0 | 98.93% |
© 2024 Yahoo. Tutti i diritti riservati.