Italia markets close in 5 hours 34 minutes
FTSE MIB
34.324,17 -335,38 (-0,97%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.453,57 -490,46 (-0,78%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614C00060000 | 2024-05-28 1:13PM EDT | 60.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240614C00070000 | 2024-05-28 10:49AM EDT | 70.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240614C00076000 | 2024-05-14 2:13PM EDT | 76.00 | 45.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614C00077000 | 2024-05-03 2:04PM EDT | 77.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 80.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614C00085000 | 2024-05-07 2:22PM EDT | 85.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614C00089000 | 2024-05-10 1:46PM EDT | 89.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 90.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614C00091000 | 2024-05-24 10:00AM EDT | 91.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240614C00095000 | 2024-05-23 3:15PM EDT | 95.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614C00100000 | 2024-05-28 2:05PM EDT | 100.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240614C00101000 | 2024-05-28 2:05PM EDT | 101.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614C00103000 | 2024-05-28 1:02PM EDT | 103.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240614C00104000 | 2024-05-28 1:31PM EDT | 104.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240614C00105000 | 2024-05-28 12:37PM EDT | 105.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CVNA240614C00106000 | 2024-05-28 3:59PM EDT | 106.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CVNA240614C00107000 | 2024-05-28 3:27PM EDT | 107.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CVNA240614C00108000 | 2024-05-28 3:27PM EDT | 108.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVNA240614C00109000 | 2024-05-28 9:39AM EDT | 109.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240614C00110000 | 2024-05-28 3:59PM EDT | 110.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVNA240614C00111000 | 2024-05-28 11:28AM EDT | 111.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240614C00112000 | 2024-05-28 3:38PM EDT | 112.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| CVNA240614C00113000 | 2024-05-22 2:37PM EDT | 113.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA240614C00114000 | 2024-05-28 3:59PM EDT | 114.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240614C00115000 | 2024-05-28 3:05PM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA240614C00116000 | 2024-05-28 10:46AM EDT | 116.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240614C00117000 | 2024-05-28 3:37PM EDT | 117.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240614C00118000 | 2024-05-24 10:23AM EDT | 118.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240614C00119000 | 2024-05-28 12:22PM EDT | 119.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CVNA240614C00120000 | 2024-05-28 12:21PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVNA240614C00121000 | 2024-05-21 2:39PM EDT | 121.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA240614C00122000 | 2024-05-28 12:21PM EDT | 122.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVNA240614C00123000 | 2024-05-23 10:34AM EDT | 123.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CVNA240614C00124000 | 2024-05-24 12:35PM EDT | 124.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CVNA240614C00125000 | 2024-05-28 3:55PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| CVNA240614C00126000 | 2024-05-28 12:39PM EDT | 126.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614C00127000 | 2024-05-24 11:00AM EDT | 127.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3,012 | 0 | 25.00% |
| CVNA240614C00128000 | 2024-05-28 12:39PM EDT | 128.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614C00129000 | 2024-05-24 10:59AM EDT | 129.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240614C00130000 | 2024-05-28 10:13AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614C00131000 | 2024-05-28 11:06AM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240614C00133000 | 2024-05-28 11:06AM EDT | 133.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240614C00134000 | 2024-05-24 10:08AM EDT | 134.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240614C00135000 | 2024-05-28 2:22PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240614C00136000 | 2024-05-28 10:10AM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA240614C00137000 | 2024-05-20 12:04PM EDT | 137.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA240614C00138000 | 2024-05-22 12:43PM EDT | 138.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614C00140000 | 2024-05-24 3:45PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240614C00145000 | 2024-05-28 9:59AM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA240614C00150000 | 2024-05-28 2:10PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVNA240614C00155000 | 2024-05-23 11:16AM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240614C00160000 | 2024-05-28 11:04AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CVNA240614C00165000 | 2024-05-28 3:51PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240614C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240614C00175000 | 2024-05-14 9:30AM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240614C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614P00060000 | 2024-05-14 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240614P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA240614P00070000 | 2024-05-28 2:06PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CVNA240614P00075000 | 2024-05-24 11:32AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240614P00077000 | 2024-05-15 2:44PM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240614P00080000 | 2024-05-28 2:19PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVNA240614P00082000 | 2024-05-28 1:51PM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVNA240614P00083000 | 2024-05-17 3:39PM EDT | 83.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240614P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614P00085000 | 2024-05-28 1:58PM EDT | 85.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240614P00086000 | 2024-05-28 11:25AM EDT | 86.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA240614P00087000 | 2024-05-28 2:46PM EDT | 87.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CVNA240614P00088000 | 2024-05-28 1:13PM EDT | 88.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240614P00089000 | 2024-05-28 1:15PM EDT | 89.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA240614P00090000 | 2024-05-28 3:47PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CVNA240614P00091000 | 2024-05-24 3:41PM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA240614P00092000 | 2024-05-28 10:08AM EDT | 92.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVNA240614P00093000 | 2024-05-28 1:16PM EDT | 93.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVNA240614P00094000 | 2024-05-28 2:34PM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CVNA240614P00095000 | 2024-05-28 3:15PM EDT | 95.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVNA240614P00096000 | 2024-05-28 2:35PM EDT | 96.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240614P00097000 | 2024-05-28 2:35PM EDT | 97.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVNA240614P00098000 | 2024-05-28 1:31PM EDT | 98.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA240614P00099000 | 2024-05-28 2:00PM EDT | 99.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CVNA240614P00100000 | 2024-05-28 3:47PM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 6.25% |
| CVNA240614P00101000 | 2024-05-28 2:35PM EDT | 101.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CVNA240614P00102000 | 2024-05-28 3:46PM EDT | 102.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVNA240614P00103000 | 2024-05-28 3:33PM EDT | 103.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CVNA240614P00104000 | 2024-05-28 3:54PM EDT | 104.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| CVNA240614P00105000 | 2024-05-28 3:41PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVNA240614P00106000 | 2024-05-28 2:41PM EDT | 106.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVNA240614P00107000 | 2024-05-28 3:46PM EDT | 107.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240614P00108000 | 2024-05-28 9:41AM EDT | 108.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00109000 | 2024-05-28 1:27PM EDT | 109.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240614P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614P00111000 | 2024-05-28 11:30AM EDT | 111.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240614P00112000 | 2024-05-28 9:45AM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614P00113000 | 2024-05-28 12:18PM EDT | 113.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240614P00114000 | 2024-05-28 12:40PM EDT | 114.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVNA240614P00115000 | 2024-05-28 9:40AM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240614P00116000 | 2024-05-24 3:02PM EDT | 116.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00117000 | 2024-05-28 11:10AM EDT | 117.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00118000 | 2024-05-28 1:03PM EDT | 118.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240614P00119000 | 2024-05-28 11:52AM EDT | 119.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240614P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00121000 | 2024-05-15 10:29AM EDT | 121.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614P00122000 | 2024-05-23 2:45PM EDT | 122.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00123000 | 2024-05-23 9:55AM EDT | 123.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240614P00124000 | 2024-05-15 10:28AM EDT | 124.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVNA240614P00125000 | 2024-05-23 9:59AM EDT | 125.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240614P00126000 | 2024-05-28 11:30AM EDT | 126.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00127000 | 2024-05-21 10:14AM EDT | 127.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240614P00128000 | 2024-05-21 10:50AM EDT | 128.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00130000 | 2024-05-07 9:31AM EDT | 130.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614P00131000 | 2024-05-09 1:12PM EDT | 131.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614P00136000 | 2024-05-08 9:41AM EDT | 136.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614P00145000 | 2024-05-02 11:21AM EDT | 145.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614P00160000 | 2024-05-09 11:53AM EDT | 160.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240614P00170000 | 2024-05-21 12:34PM EDT | 170.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.