Italia markets close in 4 hours 36 minutes
FTSE MIB
34.350,79 -308,76 (-0,89%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.578,29 -576,85 (-0,91%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00035000 | 2024-05-17 3:39PM EDT | 35.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00040000 | 2024-05-28 2:56PM EDT | 40.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA240621C00045000 | 2024-05-28 9:31AM EDT | 45.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00050000 | 2024-05-28 9:34AM EDT | 50.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| CVNA240621C00055000 | 2024-05-24 12:49PM EDT | 55.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CVNA240621C00060000 | 2024-05-24 12:53PM EDT | 60.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00065000 | 2024-05-28 12:18PM EDT | 65.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00070000 | 2024-05-20 3:07PM EDT | 70.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00075000 | 2024-05-28 3:54PM EDT | 75.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| CVNA240621C00080000 | 2024-05-28 3:52PM EDT | 80.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 10 | 912 | 0.00% |
| CVNA240621C00090000 | 2024-05-28 11:59AM EDT | 90.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,305 | 0.00% |
| CVNA240621C00095000 | 2024-05-28 3:57PM EDT | 95.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 7 | 186 | 0.00% |
| CVNA240621C00100000 | 2024-05-28 3:14PM EDT | 100.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| CVNA240621C00105000 | 2024-05-28 2:14PM EDT | 105.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| CVNA240621C00106000 | 2024-05-28 2:35PM EDT | 106.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CVNA240621C00107000 | 2024-05-28 2:45PM EDT | 107.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVNA240621C00108000 | 2024-05-28 1:18PM EDT | 108.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVNA240621C00109000 | 2024-05-28 2:26PM EDT | 109.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 3.13% |
| CVNA240621C00110000 | 2024-05-28 3:58PM EDT | 110.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| CVNA240621C00111000 | 2024-05-28 2:26PM EDT | 111.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 6.25% |
| CVNA240621C00112000 | 2024-05-28 2:03PM EDT | 112.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| CVNA240621C00113000 | 2024-05-28 1:03PM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVNA240621C00114000 | 2024-05-28 2:00PM EDT | 114.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 6.25% |
| CVNA240621C00115000 | 2024-05-28 3:51PM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| CVNA240621C00116000 | 2024-05-24 11:02AM EDT | 116.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CVNA240621C00117000 | 2024-05-28 2:17PM EDT | 117.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CVNA240621C00118000 | 2024-05-28 11:19AM EDT | 118.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 12.50% |
| CVNA240621C00119000 | 2024-05-28 12:37PM EDT | 119.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| CVNA240621C00120000 | 2024-05-28 3:40PM EDT | 120.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| CVNA240621C00121000 | 2024-05-28 3:59PM EDT | 121.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVNA240621C00122000 | 2024-05-28 11:27AM EDT | 122.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240621C00123000 | 2024-05-28 11:20AM EDT | 123.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| CVNA240621C00124000 | 2024-05-28 3:59PM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 12.50% |
| CVNA240621C00125000 | 2024-05-28 3:53PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 123 | 723 | 12.50% |
| CVNA240621C00126000 | 2024-05-28 11:45AM EDT | 126.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240621C00127000 | 2024-05-28 12:11PM EDT | 127.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 12.50% |
| CVNA240621C00128000 | 2024-05-28 1:01PM EDT | 128.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| CVNA240621C00129000 | 2024-05-28 11:32AM EDT | 129.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVNA240621C00130000 | 2024-05-28 3:34PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| CVNA240621C00135000 | 2024-05-28 3:42PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| CVNA240621C00140000 | 2024-05-28 3:55PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,206 | 1,525 | 25.00% |
| CVNA240621C00145000 | 2024-05-28 3:35PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CVNA240621C00150000 | 2024-05-28 3:55PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CVNA240621C00155000 | 2024-05-28 2:08PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 202 | 25.00% |
| CVNA240621C00160000 | 2024-05-28 3:51PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 151 | 1,277 | 25.00% |
| CVNA240621C00165000 | 2024-05-28 3:35PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA240621C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| CVNA240621C00175000 | 2024-05-23 2:28PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 85 | 50.00% |
| CVNA240621C00180000 | 2024-05-24 2:22PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 895 | 50.00% |
| CVNA240621C00185000 | 2024-05-28 12:30PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00035000 | 2024-05-28 11:38AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CVNA240621P00040000 | 2024-05-28 11:50AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| CVNA240621P00045000 | 2024-05-23 10:33AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240621P00050000 | 2024-05-28 1:37PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240621P00055000 | 2024-05-24 10:10AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 50.00% |
| CVNA240621P00060000 | 2024-05-28 3:20PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CVNA240621P00065000 | 2024-05-28 3:08PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 50.00% |
| CVNA240621P00070000 | 2024-05-28 3:53PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CVNA240621P00075000 | 2024-05-28 3:55PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 25.00% |
| CVNA240621P00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| CVNA240621P00085000 | 2024-05-28 3:43PM EDT | 85.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 323 | 1,432 | 25.00% |
| CVNA240621P00090000 | 2024-05-28 3:57PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 209 | 1,582 | 12.50% |
| CVNA240621P00095000 | 2024-05-28 3:56PM EDT | 95.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| CVNA240621P00100000 | 2024-05-28 3:58PM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| CVNA240621P00105000 | 2024-05-28 3:56PM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| CVNA240621P00106000 | 2024-05-28 3:11PM EDT | 106.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240621P00107000 | 2024-05-28 3:37PM EDT | 107.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| CVNA240621P00108000 | 2024-05-28 1:52PM EDT | 108.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240621P00109000 | 2024-05-28 3:37PM EDT | 109.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240621P00110000 | 2024-05-28 3:51PM EDT | 110.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 120 | 933 | 0.00% |
| CVNA240621P00111000 | 2024-05-28 1:40PM EDT | 111.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CVNA240621P00112000 | 2024-05-28 1:13PM EDT | 112.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| CVNA240621P00113000 | 2024-05-28 1:58PM EDT | 113.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| CVNA240621P00114000 | 2024-05-28 9:30AM EDT | 114.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CVNA240621P00115000 | 2024-05-28 3:32PM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVNA240621P00116000 | 2024-05-24 10:36AM EDT | 116.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00117000 | 2024-05-28 3:15PM EDT | 117.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00118000 | 2024-05-28 2:34PM EDT | 118.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CVNA240621P00119000 | 2024-05-28 1:18PM EDT | 119.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00120000 | 2024-05-28 3:53PM EDT | 120.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 63 | 1,651 | 0.00% |
| CVNA240621P00121000 | 2024-05-20 1:01PM EDT | 121.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240621P00122000 | 2024-05-28 3:38PM EDT | 122.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240621P00123000 | 2024-05-24 9:31AM EDT | 123.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00124000 | 2024-05-28 9:47AM EDT | 124.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00125000 | 2024-05-28 3:35PM EDT | 125.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA240621P00130000 | 2024-05-28 9:40AM EDT | 130.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| CVNA240621P00135000 | 2024-05-23 2:04PM EDT | 135.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240621P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVNA240621P00145000 | 2024-05-14 9:59AM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA240621P00150000 | 2024-05-23 10:23AM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00155000 | 2024-05-23 12:37PM EDT | 155.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00160000 | 2024-05-03 12:21PM EDT | 160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240621P00170000 | 2024-05-24 3:45PM EDT | 170.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00175000 | 2024-05-24 10:17AM EDT | 175.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00180000 | 2024-05-28 9:31AM EDT | 180.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00185000 | 2024-05-22 10:29AM EDT | 185.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.