Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00080000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 36.60 | 36.05 | 38.30 | -4.40 | -10.73% | 10 | 23 | 189.36% |
| CVNA240531C00080000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 36.00 | 36.05 | 38.45 | -3.00 | -7.69% | 12 | 8 | 139.45% |
| CVNA240607C00080000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 36.90 | 36.05 | 39.25 | 0.00 | - | 2 | 3 | 79.49% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 41.41 | 36.30 | 39.55 | 0.00 | - | 3 | 0 | 82.62% |
| CVNA240621C00080000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 38.73 | 36.85 | 39.70 | 0.00 | - | 4 | 819 | 84.03% |
| CVNA240719C00080000 | 2024-05-13 11:03AM EDT | 2024-07-19 | 43.39 | 38.80 | 40.80 | 0.00 | - | 1 | 2 | 84.08% |
| CVNA240816C00080000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 41.15 | 40.75 | 43.00 | -1.58 | -3.70% | 3 | 1,127 | 87.68% |
| CVNA240920C00080000 | 2024-05-16 10:48AM EDT | 2024-09-20 | 44.52 | 42.80 | 44.95 | -3.93 | -8.11% | 2 | 260 | 87.10% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 46.90 | 49.30 | 0.00 | - | 5 | 32 | 92.59% |
| CVNA250117C00080000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 48.90 | 48.90 | 51.40 | -2.15 | -4.21% | 2 | 960 | 87.83% |
| CVNA260116C00080000 | 2024-05-16 12:51PM EDT | 2026-01-16 | 63.95 | 61.35 | 65.00 | 0.00 | - | 1 | 195 | 87.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00080000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 13 | 444 | 106.25% |
| CVNA240531P00080000 | 2024-05-15 9:35AM EDT | 2024-05-31 | 0.41 | 0.04 | 0.20 | 0.00 | - | 5 | 119 | 94.14% |
| CVNA240607P00080000 | 2024-05-15 11:50AM EDT | 2024-06-07 | 0.30 | 0.07 | 0.60 | 0.00 | - | 1 | 33 | 91.21% |
| CVNA240614P00080000 | 2024-05-15 11:11AM EDT | 2024-06-14 | 0.20 | 0.25 | 0.60 | 0.00 | - | 26 | 38 | 82.67% |
| CVNA240621P00080000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 0.48 | 0.41 | 0.54 | -0.02 | -4.00% | 192 | 2,245 | 75.59% |
| CVNA240628P00080000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 0.73 | 0.60 | 1.03 | -0.62 | -45.93% | 2 | 12 | 77.64% |
| CVNA240719P00080000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 1.57 | 1.35 | 1.54 | +0.11 | +7.53% | 8 | 283 | 73.32% |
| CVNA240816P00080000 | 2024-05-17 1:06PM EDT | 2024-08-16 | 3.94 | 3.75 | 3.95 | +0.24 | +6.49% | 6 | 15,795 | 83.53% |
| CVNA240920P00080000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 5.40 | 5.15 | 5.45 | +0.05 | +0.93% | 35 | 481 | 80.49% |
| CVNA241115P00080000 | 2024-05-17 3:07PM EDT | 2024-11-15 | 8.90 | 7.80 | 9.05 | 0.00 | - | 2 | 46 | 82.47% |
| CVNA250117P00080000 | 2024-05-16 11:04AM EDT | 2025-01-17 | 11.10 | 10.90 | 11.45 | 0.00 | - | 7 | 256 | 82.09% |
| CVNA260116P00080000 | 2024-05-16 11:15AM EDT | 2026-01-16 | 22.20 | 21.75 | 22.75 | 0.00 | - | 2 | 179 | 79.11% |
© 2024 Yahoo. Tutti i diritti riservati.