Italia markets open in 51 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.117,07 -697,49 (-1,80%) EUR/USD
1,0692 -0,0017 (-0,16%) Bitcoin EUR
61.964,38 +28,79 (+0,05%) CMC Crypto 200
1.400,95 +12,79 (+0,92%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-06-13 9:34AM EDT | 20.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 75.50 | 79.70 | 0.00 | - | 3 | 8 | 0.00% |
| CVNA240816C00025000 | 2024-05-30 9:33AM EDT | 25.00 | 79.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00030000 | 2024-05-17 2:10PM EDT | 30.00 | 87.23 | 72.45 | 74.10 | 0.00 | - | 4 | 36 | 144.73% |
| CVNA240816C00035000 | 2024-06-14 12:34PM EDT | 35.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00040000 | 2024-06-14 12:24PM EDT | 40.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA240816C00045000 | 2024-06-06 12:12PM EDT | 45.00 | 59.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00050000 | 2024-06-10 2:58PM EDT | 50.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00055000 | 2024-06-10 9:31AM EDT | 55.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240816C00060000 | 2024-06-14 9:36AM EDT | 60.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00065000 | 2024-06-12 10:15AM EDT | 65.00 | 47.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00070000 | 2024-06-12 12:46PM EDT | 70.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00075000 | 2024-06-14 12:34PM EDT | 75.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA240816C00080000 | 2024-06-14 3:08PM EDT | 80.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240816C00085000 | 2024-06-14 9:36AM EDT | 85.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00090000 | 2024-06-14 2:33PM EDT | 90.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00095000 | 2024-06-14 2:20PM EDT | 95.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00100000 | 2024-06-14 3:47PM EDT | 100.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA240816C00105000 | 2024-06-14 2:46PM EDT | 105.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CVNA240816C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 3.13% |
| CVNA240816C00115000 | 2024-06-14 2:10PM EDT | 115.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CVNA240816C00120000 | 2024-06-14 2:33PM EDT | 120.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 6.25% |
| CVNA240816C00125000 | 2024-06-14 3:55PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240816C00130000 | 2024-06-14 3:56PM EDT | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| CVNA240816C00135000 | 2024-06-14 2:00PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVNA240816C00140000 | 2024-06-14 11:13AM EDT | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240816C00145000 | 2024-06-14 3:05PM EDT | 145.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240816C00150000 | 2024-06-14 3:08PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA240816C00155000 | 2024-06-14 12:52PM EDT | 155.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240816C00160000 | 2024-06-14 11:02AM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240816C00165000 | 2024-06-14 12:55PM EDT | 165.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240816C00170000 | 2024-06-14 3:56PM EDT | 170.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CVNA240816C00175000 | 2024-06-14 12:38PM EDT | 175.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CVNA240816C00180000 | 2024-06-14 12:34PM EDT | 180.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVNA240816C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-06-14 12:42PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVNA240816P00022500 | 2024-06-14 2:37PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| CVNA240816P00025000 | 2024-06-12 10:10AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240816P00030000 | 2024-06-14 10:00AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240816P00035000 | 2024-06-14 12:36PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240816P00040000 | 2024-06-14 3:40PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240816P00045000 | 2024-06-14 11:10AM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240816P00050000 | 2024-06-14 2:36PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240816P00055000 | 2024-06-13 12:01PM EDT | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA240816P00060000 | 2024-06-14 10:13AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240816P00065000 | 2024-06-14 3:36PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA240816P00070000 | 2024-06-14 3:36PM EDT | 70.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CVNA240816P00075000 | 2024-06-14 1:28PM EDT | 75.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240816P00080000 | 2024-06-14 3:39PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVNA240816P00085000 | 2024-06-14 12:27PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA240816P00090000 | 2024-06-14 3:28PM EDT | 90.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CVNA240816P00095000 | 2024-06-14 2:56PM EDT | 95.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CVNA240816P00100000 | 2024-06-14 2:24PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVNA240816P00105000 | 2024-06-14 2:50PM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240816P00110000 | 2024-06-14 11:33AM EDT | 110.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240816P00115000 | 2024-06-14 2:15PM EDT | 115.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816P00120000 | 2024-06-12 11:37AM EDT | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240816P00125000 | 2024-05-28 10:42AM EDT | 125.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240816P00130000 | 2024-06-12 12:34PM EDT | 130.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00135000 | 2024-06-06 2:19PM EDT | 135.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00140000 | 2024-05-24 3:46PM EDT | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00150000 | 2024-06-12 10:16AM EDT | 150.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 55.30 | 57.90 | 0.00 | - | - | 3 | 103.22% |
| CVNA240816P00165000 | 2024-05-20 9:41AM EDT | 165.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00175000 | 2024-05-14 10:14AM EDT | 175.00 | 59.75 | 67.10 | 68.35 | 0.00 | - | - | 1 | 0.00% |
| CVNA240816P00180000 | 2024-05-06 1:14PM EDT | 180.00 | 62.00 | 76.25 | 78.45 | 0.00 | - | 2 | 2 | 71.09% |
| CVNA240816P00185000 | 2024-06-13 3:05PM EDT | 185.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.