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
62.409,99 +184,57 (+0,30%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 83.50 | 88.50 | 0.00 | - | 10 | 32 | 94.58% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-05-16 9:45AM EDT | 20.00 | 103.00 | 79.50 | 84.50 | 0.00 | - | 10 | 144 | 94.53% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-05-14 3:22PM EDT | 25.00 | 98.61 | 75.50 | 80.50 | 0.00 | - | 1 | 37 | 91.60% |
| CVNA260116C00030000 | 2024-05-29 9:36AM EDT | 30.00 | 77.37 | 72.00 | 77.00 | 0.00 | - | 1 | 184 | 91.54% |
| CVNA260116C00035000 | 2024-05-06 11:02AM EDT | 35.00 | 97.65 | 69.50 | 73.40 | 0.00 | - | 11 | 70 | 92.63% |
| CVNA260116C00040000 | 2024-05-30 2:04PM EDT | 40.00 | 71.72 | 66.65 | 70.50 | 0.00 | - | 1 | 187 | 93.10% |
| CVNA260116C00045000 | 2024-05-22 11:28AM EDT | 45.00 | 80.00 | 62.75 | 66.80 | 0.00 | - | 2 | 119 | 88.50% |
| CVNA260116C00050000 | 2024-05-31 3:25PM EDT | 50.00 | 60.90 | 59.85 | 64.25 | -4.14 | -6.37% | 2 | 140 | 88.35% |
| CVNA260116C00055000 | 2024-05-16 2:14PM EDT | 55.00 | 75.07 | 57.55 | 62.00 | 0.00 | - | 1 | 156 | 89.20% |
| CVNA260116C00060000 | 2024-05-30 9:44AM EDT | 60.00 | 60.90 | 55.75 | 59.50 | 0.00 | - | 1 | 159 | 89.81% |
| CVNA260116C00065000 | 2024-05-15 9:51AM EDT | 65.00 | 73.46 | 53.40 | 56.95 | 0.00 | - | 1 | 128 | 88.96% |
| CVNA260116C00070000 | 2024-05-29 2:11PM EDT | 70.00 | 53.50 | 50.80 | 54.50 | -3.63 | -6.35% | 3 | 177 | 87.62% |
| CVNA260116C00075000 | 2024-05-30 3:14PM EDT | 75.00 | 52.47 | 48.25 | 52.20 | 0.00 | - | 35 | 126 | 86.36% |
| CVNA260116C00080000 | 2024-05-31 10:30AM EDT | 80.00 | 47.20 | 45.65 | 50.20 | -7.80 | -14.18% | 1 | 194 | 85.25% |
| CVNA260116C00085000 | 2024-05-31 12:09PM EDT | 85.00 | 45.50 | 43.50 | 46.65 | -5.11 | -10.10% | 53 | 1,213 | 82.60% |
| CVNA260116C00090000 | 2024-05-28 3:47PM EDT | 90.00 | 47.27 | 42.00 | 47.00 | 0.00 | - | 2 | 303 | 85.35% |
| CVNA260116C00095000 | 2024-05-28 3:47PM EDT | 95.00 | 45.27 | 40.85 | 43.05 | 0.00 | - | 2 | 10 | 83.11% |
| CVNA260116C00100000 | 2024-05-31 2:31PM EDT | 100.00 | 39.80 | 38.85 | 43.50 | -4.20 | -9.55% | 3 | 44 | 84.83% |
| CVNA260116C00105000 | 2024-05-29 2:29PM EDT | 105.00 | 44.15 | 37.85 | 42.00 | 0.00 | - | 1 | 89 | 85.23% |
| CVNA260116C00110000 | 2024-05-24 3:18PM EDT | 110.00 | 44.81 | 36.55 | 38.80 | 0.00 | - | 60 | 183 | 83.28% |
| CVNA260116C00115000 | 2024-05-31 3:30PM EDT | 115.00 | 35.69 | 34.10 | 38.80 | -5.41 | -13.16% | 2 | 30 | 83.44% |
| CVNA260116C00120000 | 2024-05-31 10:39AM EDT | 120.00 | 34.15 | 33.20 | 36.35 | -3.60 | -9.54% | 20 | 89 | 82.52% |
| CVNA260116C00125000 | 2024-05-15 1:01PM EDT | 125.00 | 47.15 | 32.10 | 35.00 | 0.00 | - | 2 | 68 | 82.43% |
| CVNA260116C00130000 | 2024-05-31 11:55AM EDT | 130.00 | 32.68 | 31.40 | 33.25 | -3.62 | -9.97% | 3 | 264 | 82.22% |
| CVNA260116C00135000 | 2024-05-31 11:55AM EDT | 135.00 | 31.83 | 30.05 | 34.00 | -3.27 | -9.32% | 3 | 202 | 83.78% |
| CVNA260116C00140000 | 2024-05-28 11:22AM EDT | 140.00 | 34.33 | 28.35 | 31.75 | 0.00 | - | 1 | 9 | 81.85% |
| CVNA260116C00145000 | 2024-05-28 11:00AM EDT | 145.00 | 29.51 | 28.35 | 32.00 | -3.91 | -11.70% | 1 | 2 | 84.03% |
| CVNA260116C00150000 | 2024-05-31 3:17PM EDT | 150.00 | 27.87 | 27.35 | 31.00 | -7.28 | -20.71% | 3 | 21 | 83.88% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 24.15 | 29.00 | 0.00 | - | 1 | 31 | 82.15% |
| CVNA260116C00170000 | 2024-05-28 1:14PM EDT | 170.00 | 27.20 | 23.95 | 25.85 | 0.00 | - | 14 | 283 | 81.97% |
| CVNA260116C00175000 | 2024-05-31 10:29AM EDT | 175.00 | 24.25 | 23.40 | 26.50 | -3.10 | -11.33% | 3 | 5 | 83.52% |
| CVNA260116C00180000 | 2024-05-31 3:10PM EDT | 180.00 | 22.72 | 22.55 | 25.05 | -2.48 | -9.84% | 2 | 67 | 82.66% |
| CVNA260116C00185000 | 2024-05-31 1:56PM EDT | 185.00 | 22.40 | 21.75 | 23.45 | -3.10 | -12.16% | 4 | 144 | 81.64% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-05-30 12:18PM EDT | 15.00 | 1.20 | 1.01 | 1.40 | 0.00 | - | 6 | 963 | 98.34% |
| CVNA260116P00017500 | 2024-05-31 10:56AM EDT | 17.50 | 2.01 | 1.49 | 2.00 | +0.51 | +34.00% | 5 | 93 | 98.71% |
| CVNA260116P00020000 | 2024-05-30 11:08AM EDT | 20.00 | 1.52 | 1.52 | 2.50 | -0.66 | -30.28% | 5 | 344 | 94.46% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 2.00 | 3.50 | 0.00 | - | 2 | 51 | 95.73% |
| CVNA260116P00025000 | 2024-05-31 12:14PM EDT | 25.00 | 3.05 | 2.80 | 3.10 | +0.05 | +1.67% | 4 | 288 | 90.98% |
| CVNA260116P00030000 | 2024-05-31 2:49PM EDT | 30.00 | 4.10 | 4.05 | 4.40 | +0.15 | +3.80% | 1 | 399 | 89.43% |
| CVNA260116P00035000 | 2024-05-29 3:47PM EDT | 35.00 | 5.25 | 5.35 | 6.20 | 0.00 | - | 1 | 208 | 88.55% |
| CVNA260116P00040000 | 2024-05-21 3:57PM EDT | 40.00 | 6.23 | 6.85 | 7.30 | 0.00 | - | 4 | 305 | 85.47% |
| CVNA260116P00045000 | 2024-05-14 9:35AM EDT | 45.00 | 8.07 | 8.55 | 10.75 | 0.00 | - | 2 | 334 | 87.89% |
| CVNA260116P00050000 | 2024-05-31 1:35PM EDT | 50.00 | 10.72 | 10.40 | 11.00 | +0.52 | +5.10% | 5 | 212 | 82.98% |
| CVNA260116P00055000 | 2024-05-31 11:06AM EDT | 55.00 | 12.80 | 12.35 | 15.00 | +0.30 | +2.40% | 10 | 37 | 85.24% |
| CVNA260116P00060000 | 2024-05-31 12:12PM EDT | 60.00 | 15.00 | 14.55 | 15.25 | +0.60 | +4.17% | 1 | 117 | 80.83% |
| CVNA260116P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 15.20 | 16.75 | 19.50 | 0.00 | - | 1 | 37 | 82.67% |
| CVNA260116P00070000 | 2024-05-30 2:09PM EDT | 70.00 | 19.00 | 19.15 | 19.90 | 0.00 | - | 3 | 96 | 78.66% |
| CVNA260116P00075000 | 2024-05-31 2:39PM EDT | 75.00 | 22.55 | 21.40 | 24.50 | +1.30 | +6.12% | 1 | 94 | 80.18% |
| CVNA260116P00080000 | 2024-05-30 3:47PM EDT | 80.00 | 24.40 | 24.40 | 27.00 | 0.00 | - | 1 | 183 | 79.49% |
| CVNA260116P00085000 | 2024-05-30 9:51AM EDT | 85.00 | 26.31 | 27.15 | 30.00 | 0.00 | - | 1 | 39 | 78.89% |
| CVNA260116P00090000 | 2024-05-31 11:20AM EDT | 90.00 | 30.25 | 29.70 | 33.00 | +0.65 | +2.20% | 5 | 26 | 77.83% |
| CVNA260116P00095000 | 2024-05-31 9:31AM EDT | 95.00 | 33.05 | 33.00 | 36.00 | +1.65 | +5.25% | 1 | 14 | 77.47% |
| CVNA260116P00100000 | 2024-05-31 2:12PM EDT | 100.00 | 36.75 | 36.05 | 39.00 | +0.95 | +2.65% | 3 | 84 | 76.63% |
| CVNA260116P00105000 | 2024-05-09 9:45AM EDT | 105.00 | 36.69 | 39.25 | 40.90 | 0.00 | - | 4 | 0 | 74.62% |
| CVNA260116P00110000 | 2024-05-15 11:35AM EDT | 110.00 | 38.40 | 42.10 | 43.00 | 0.00 | - | 1 | 13 | 72.37% |
| CVNA260116P00115000 | 2024-05-31 12:45PM EDT | 115.00 | 46.60 | 43.50 | 48.50 | +2.25 | +5.07% | 2 | 22 | 72.04% |
| CVNA260116P00120000 | 2024-05-30 11:24AM EDT | 120.00 | 47.95 | 48.45 | 52.00 | 0.00 | - | 1 | 34 | 73.14% |
| CVNA260116P00125000 | 2024-05-17 9:49AM EDT | 125.00 | 48.00 | 52.75 | 55.50 | 0.00 | - | 1 | 240 | 73.41% |
| CVNA260116P00130000 | 2024-05-06 3:43PM EDT | 130.00 | 51.10 | 55.60 | 59.00 | 0.00 | - | 11 | 62 | 72.10% |
| CVNA260116P00135000 | 2024-05-07 9:58AM EDT | 135.00 | 54.65 | 58.70 | 63.00 | 0.00 | - | - | 3 | 71.42% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 63.25 | 66.50 | 0.00 | - | - | 2 | 71.58% |
| CVNA260116P00150000 | 2024-05-13 10:41AM EDT | 150.00 | 65.00 | 70.40 | 74.00 | 0.00 | - | 42 | 55 | 70.14% |
| CVNA260116P00155000 | 2024-05-07 12:50PM EDT | 155.00 | 69.60 | 74.20 | 76.75 | 0.00 | - | - | 4 | 68.51% |
| CVNA260116P00185000 | 2024-05-15 12:48PM EDT | 185.00 | 90.46 | 97.00 | 102.00 | 0.00 | - | - | 1 | 65.43% |
© 2024 Yahoo. Tutti i diritti riservati.