Italia markets close in 8 hours 16 minutes
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
38.102,44 -712,12 (-1,83%) Petrolio
78,16 -0,29 (-0,37%) Bitcoin EUR
61.636,29 -323,12 (-0,52%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115C00040000 | 2024-06-10 12:33PM EDT | 40.00 | 70.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA241115C00045000 | 2024-05-08 10:31AM EDT | 45.00 | 71.72 | 62.75 | 66.25 | 0.00 | - | 1 | 94 | 147.73% |
| CVNA241115C00050000 | 2024-05-08 10:31AM EDT | 50.00 | 67.47 | 58.75 | 60.70 | 0.00 | - | 1 | 68 | 134.40% |
| CVNA241115C00055000 | 2024-05-28 1:18PM EDT | 55.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA241115C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115C00065000 | 2024-05-10 11:17AM EDT | 65.00 | 58.28 | 47.45 | 49.70 | 0.00 | - | 5 | 25 | 121.00% |
| CVNA241115C00070000 | 2024-06-13 11:51AM EDT | 70.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00075000 | 2024-05-30 3:54PM EDT | 75.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00080000 | 2024-06-14 3:56PM EDT | 80.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00085000 | 2024-06-10 12:33PM EDT | 85.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241115C00090000 | 2024-06-14 10:15AM EDT | 90.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA241115C00095000 | 2024-06-04 1:19PM EDT | 95.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241115C00100000 | 2024-06-14 1:43PM EDT | 100.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00105000 | 2024-06-14 2:56PM EDT | 105.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| CVNA241115C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CVNA241115C00115000 | 2024-06-14 3:01PM EDT | 115.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CVNA241115C00120000 | 2024-06-14 3:36PM EDT | 120.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CVNA241115C00125000 | 2024-06-14 2:14PM EDT | 125.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CVNA241115C00130000 | 2024-06-14 2:56PM EDT | 130.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CVNA241115C00135000 | 2024-06-14 9:38AM EDT | 135.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA241115C00140000 | 2024-06-13 2:24PM EDT | 140.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA241115C00145000 | 2024-06-14 9:41AM EDT | 145.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA241115C00150000 | 2024-06-13 2:24PM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA241115C00155000 | 2024-06-06 11:08AM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVNA241115C00160000 | 2024-06-14 3:41PM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA241115C00165000 | 2024-06-13 10:43AM EDT | 165.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA241115C00170000 | 2024-06-14 9:51AM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CVNA241115C00175000 | 2024-06-12 2:33PM EDT | 175.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA241115C00180000 | 2024-06-12 3:10PM EDT | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVNA241115C00185000 | 2024-06-14 3:21PM EDT | 185.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115P00040000 | 2024-06-13 2:50PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVNA241115P00045000 | 2024-06-14 2:37PM EDT | 45.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA241115P00050000 | 2024-06-14 2:37PM EDT | 50.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA241115P00055000 | 2024-06-14 12:47PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA241115P00060000 | 2024-06-13 10:43AM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA241115P00065000 | 2024-06-14 11:45AM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA241115P00070000 | 2024-06-13 12:28PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVNA241115P00075000 | 2024-06-12 2:39PM EDT | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA241115P00080000 | 2024-06-14 2:00PM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA241115P00085000 | 2024-06-11 11:00AM EDT | 85.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA241115P00090000 | 2024-06-14 2:14PM EDT | 90.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA241115P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVNA241115P00100000 | 2024-06-14 3:19PM EDT | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CVNA241115P00105000 | 2024-06-14 2:38PM EDT | 105.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115P00110000 | 2024-06-12 10:54AM EDT | 110.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115P00115000 | 2024-06-14 2:36PM EDT | 115.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVNA241115P00120000 | 2024-06-14 11:53AM EDT | 120.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVNA241115P00125000 | 2024-06-12 10:34AM EDT | 125.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA241115P00130000 | 2024-06-12 10:32AM EDT | 130.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA241115P00135000 | 2024-06-12 10:21AM EDT | 135.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115P00145000 | 2024-05-13 10:17AM EDT | 145.00 | 42.70 | 43.35 | 46.40 | 0.00 | - | 4 | 13 | 50.15% |
| CVNA241115P00150000 | 2024-05-10 11:15AM EDT | 150.00 | 48.10 | 50.20 | 53.50 | 0.00 | - | - | 2 | 63.55% |
| CVNA241115P00155000 | 2024-05-13 12:27PM EDT | 155.00 | 50.50 | 51.60 | 54.40 | 0.00 | - | 6 | 6 | 53.20% |
| CVNA241115P00165000 | 2024-05-16 12:09PM EDT | 165.00 | 57.10 | 64.90 | 68.00 | 0.00 | - | - | 1 | 70.32% |
| CVNA241115P00170000 | 2024-05-02 11:52AM EDT | 170.00 | 64.15 | 73.05 | 75.70 | 0.00 | - | - | 0 | 87.18% |
| CVNA241115P00180000 | 2024-06-10 2:44PM EDT | 180.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.