Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.161,48 +319,19 (+0,52%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-13 12:03PM EDT | 45.00 | 58.27 | 57.70 | 59.30 | -3.15 | -5.13% | 75 | 112 | 150.88% |
| CVNA240719C00050000 | 2024-05-30 2:16PM EDT | 50.00 | 54.24 | 52.65 | 54.40 | 0.00 | - | 1 | 92 | 134.96% |
| CVNA240719C00055000 | 2024-05-20 3:07PM EDT | 55.00 | 64.20 | 47.70 | 49.30 | 0.00 | - | 1 | 29 | 117.97% |
| CVNA240719C00060000 | 2024-06-13 3:58PM EDT | 60.00 | 46.70 | 42.75 | 44.45 | 0.00 | - | 2 | 4 | 107.91% |
| CVNA240719C00065000 | 2024-06-04 9:54AM EDT | 65.00 | 36.08 | 36.45 | 39.50 | 0.00 | - | 1 | 43 | 119.24% |
| CVNA240719C00070000 | 2024-06-10 10:45AM EDT | 70.00 | 34.40 | 32.70 | 34.55 | -2.85 | -7.65% | 2 | 40 | 82.23% |
| CVNA240719C00075000 | 2024-05-29 12:38PM EDT | 75.00 | 28.00 | 28.60 | 30.30 | -5.20 | -15.66% | 5 | 3 | 88.53% |
| CVNA240719C00080000 | 2024-06-13 10:31AM EDT | 80.00 | 27.89 | 24.10 | 25.75 | 0.00 | - | 1 | 11 | 82.35% |
| CVNA240719C00085000 | 2024-06-14 3:05PM EDT | 85.00 | 19.57 | 19.95 | 21.40 | -7.45 | -27.57% | 1 | 11 | 77.88% |
| CVNA240719C00090000 | 2024-06-14 2:06PM EDT | 90.00 | 15.80 | 15.40 | 17.30 | -5.12 | -24.47% | 3 | 83 | 70.19% |
| CVNA240719C00095000 | 2024-06-14 3:34PM EDT | 95.00 | 12.42 | 12.05 | 13.05 | -4.68 | -27.37% | 20 | 158 | 65.43% |
| CVNA240719C00100000 | 2024-06-14 3:04PM EDT | 100.00 | 9.55 | 9.80 | 10.05 | -4.60 | -32.51% | 39 | 628 | 67.31% |
| CVNA240719C00105000 | 2024-06-14 3:49PM EDT | 105.00 | 7.28 | 7.35 | 7.60 | -3.60 | -33.09% | 205 | 707 | 66.50% |
| CVNA240719C00110000 | 2024-06-14 3:49PM EDT | 110.00 | 5.42 | 5.35 | 5.60 | -2.23 | -29.15% | 320 | 22,965 | 65.65% |
| CVNA240719C00115000 | 2024-06-14 3:49PM EDT | 115.00 | 4.00 | 3.80 | 4.15 | -1.90 | -32.20% | 176 | 3,620 | 65.47% |
| CVNA240719C00120000 | 2024-06-14 3:53PM EDT | 120.00 | 2.86 | 2.68 | 3.15 | -2.09 | -42.22% | 725 | 3,736 | 66.13% |
| CVNA240719C00125000 | 2024-06-14 12:56PM EDT | 125.00 | 1.87 | 1.84 | 2.11 | -1.53 | -45.00% | 48 | 857 | 65.06% |
| CVNA240719C00130000 | 2024-06-14 3:57PM EDT | 130.00 | 1.40 | 1.32 | 1.61 | -0.93 | -39.91% | 3,495 | 5,755 | 66.41% |
| CVNA240719C00135000 | 2024-06-14 3:53PM EDT | 135.00 | 0.96 | 0.85 | 1.18 | -0.94 | -49.47% | 705 | 652 | 66.46% |
| CVNA240719C00140000 | 2024-06-14 3:41PM EDT | 140.00 | 0.65 | 0.58 | 0.74 | -0.58 | -47.15% | 61 | 549 | 65.67% |
| CVNA240719C00145000 | 2024-06-14 3:56PM EDT | 145.00 | 0.56 | 0.45 | 0.52 | -0.50 | -47.17% | 86 | 703 | 66.85% |
| CVNA240719C00150000 | 2024-06-14 3:42PM EDT | 150.00 | 0.38 | 0.31 | 0.38 | -0.30 | -44.12% | 110 | 381 | 67.48% |
| CVNA240719C00155000 | 2024-06-14 2:03PM EDT | 155.00 | 0.22 | 0.20 | 0.40 | -0.37 | -62.71% | 11 | 2,340 | 70.41% |
| CVNA240719C00160000 | 2024-06-14 3:17PM EDT | 160.00 | 0.12 | 0.09 | 0.31 | -0.33 | -73.33% | 1 | 65 | 70.12% |
| CVNA240719C00165000 | 2024-06-13 2:28PM EDT | 165.00 | 0.34 | 0.08 | 0.19 | 0.00 | - | 1 | 123 | 70.02% |
| CVNA240719C00170000 | 2024-06-14 12:34PM EDT | 170.00 | 0.11 | 0.04 | 0.34 | -0.07 | -38.89% | 45 | 738 | 77.34% |
| CVNA240719C00175000 | 2024-06-14 2:41PM EDT | 175.00 | 0.07 | 0.03 | 0.09 | -0.13 | -65.00% | 23 | 15 | 69.92% |
| CVNA240719C00180000 | 2024-06-14 9:30AM EDT | 180.00 | 0.10 | 0.02 | 0.37 | -0.07 | -41.18% | 5 | 337 | 84.77% |
| CVNA240719C00185000 | 2024-06-14 3:12PM EDT | 185.00 | 0.05 | 0.01 | 0.17 | -0.03 | -37.50% | 47 | 411 | 79.69% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-12 3:13PM EDT | 45.00 | 0.04 | 0.03 | 0.29 | 0.00 | - | 2 | 118 | 128.13% |
| CVNA240719P00050000 | 2024-06-14 10:20AM EDT | 50.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 300 | 124 | 99.22% |
| CVNA240719P00055000 | 2024-06-06 1:14PM EDT | 55.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 10 | 46 | 97.46% |
| CVNA240719P00060000 | 2024-06-14 1:56PM EDT | 60.00 | 0.14 | 0.14 | 0.17 | -0.05 | -26.32% | 6 | 300 | 86.72% |
| CVNA240719P00065000 | 2024-06-14 2:37PM EDT | 65.00 | 0.24 | 0.17 | 0.30 | +0.08 | +50.00% | 7 | 2,219 | 80.47% |
| CVNA240719P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 0.47 | 0.35 | 0.49 | +0.12 | +34.29% | 20 | 548 | 77.25% |
| CVNA240719P00075000 | 2024-06-14 3:45PM EDT | 75.00 | 0.71 | 0.63 | 0.74 | +0.13 | +22.41% | 38 | 283 | 73.29% |
| CVNA240719P00080000 | 2024-06-14 3:59PM EDT | 80.00 | 1.14 | 1.05 | 1.14 | +0.20 | +21.28% | 101 | 647 | 69.60% |
| CVNA240719P00085000 | 2024-06-14 2:39PM EDT | 85.00 | 2.04 | 1.71 | 1.89 | +0.55 | +36.91% | 91 | 378 | 67.38% |
| CVNA240719P00090000 | 2024-06-14 3:17PM EDT | 90.00 | 3.10 | 2.81 | 3.10 | +0.72 | +30.25% | 40 | 766 | 66.65% |
| CVNA240719P00095000 | 2024-06-14 3:46PM EDT | 95.00 | 4.35 | 4.35 | 4.50 | +1.02 | +30.63% | 54 | 561 | 64.84% |
| CVNA240719P00100000 | 2024-06-14 3:52PM EDT | 100.00 | 6.40 | 6.30 | 6.50 | +1.10 | +20.75% | 105 | 1,097 | 63.49% |
| CVNA240719P00105000 | 2024-06-14 2:36PM EDT | 105.00 | 9.70 | 8.85 | 9.05 | +2.97 | +44.13% | 32 | 599 | 62.81% |
| CVNA240719P00110000 | 2024-06-14 3:20PM EDT | 110.00 | 12.40 | 11.85 | 12.10 | +2.25 | +22.17% | 19 | 2,128 | 62.05% |
| CVNA240719P00115000 | 2024-06-14 12:28PM EDT | 115.00 | 16.35 | 15.10 | 15.85 | +3.05 | +22.93% | 13 | 572 | 61.56% |
| CVNA240719P00120000 | 2024-06-14 3:40PM EDT | 120.00 | 19.93 | 18.60 | 19.90 | +3.86 | +24.02% | 11 | 1,960 | 60.00% |
| CVNA240719P00125000 | 2024-06-14 3:25PM EDT | 125.00 | 24.06 | 22.40 | 23.90 | +3.11 | +14.84% | 3 | 420 | 55.42% |
| CVNA240719P00130000 | 2024-06-13 12:28PM EDT | 130.00 | 26.00 | 27.05 | 28.70 | 0.00 | - | 1 | 131 | 58.50% |
| CVNA240719P00135000 | 2024-06-13 11:40AM EDT | 135.00 | 32.20 | 31.30 | 33.85 | +2.20 | +7.33% | 1 | 23 | 59.33% |
| CVNA240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 31.40 | 36.85 | 38.00 | 0.00 | - | 1 | 9 | 61.57% |
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 145.00 | 32.70 | 41.45 | 42.95 | 0.00 | - | 1 | 9 | 59.67% |
| CVNA240719P00150000 | 2024-05-20 10:49AM EDT | 150.00 | 34.50 | 46.00 | 47.95 | 0.00 | - | 5 | 11 | 84.08% |
| CVNA240719P00160000 | 2024-05-28 1:15PM EDT | 160.00 | 56.00 | 55.75 | 58.10 | 0.00 | - | 1 | 2 | 97.36% |
© 2024 Yahoo. Tutti i diritti riservati.