Italia markets open in 8 hours 29 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0769 -0,0035 (-0,32%) Bitcoin EUR
64.572,88 -118,38 (-0,18%) CMC Crypto 200
1.441,45 -5,22 (-0,36%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00080000 | 2024-06-06 10:14AM EDT | 80.00 | 26.72 | 27.90 | 30.55 | 0.00 | - | 1 | 3 | 106.64% |
| CVNA240628C00085000 | 2024-06-06 10:50AM EDT | 85.00 | 20.43 | 22.40 | 24.95 | 0.00 | - | 1 | 3 | 75.83% |
| CVNA240628C00090000 | 2024-06-07 10:09AM EDT | 90.00 | 21.05 | 18.85 | 20.15 | 0.00 | - | 10 | 18 | 79.22% |
| CVNA240628C00095000 | 2024-06-10 12:35PM EDT | 95.00 | 15.30 | 14.45 | 16.70 | -0.60 | -3.77% | 5,013 | 31 | 78.76% |
| CVNA240628C00100000 | 2024-06-10 2:39PM EDT | 100.00 | 12.25 | 10.30 | 12.30 | -0.80 | -6.13% | 5 | 21 | 68.73% |
| CVNA240628C00101000 | 2024-06-10 11:16AM EDT | 101.00 | 9.70 | 10.40 | 11.95 | +2.20 | +29.33% | 1 | 154 | 74.74% |
| CVNA240628C00102000 | 2024-06-06 3:43PM EDT | 102.00 | 7.85 | 9.65 | 11.00 | 0.00 | - | 13 | 47 | 72.07% |
| CVNA240628C00103000 | 2024-06-10 3:20PM EDT | 103.00 | 10.08 | 7.80 | 9.80 | -0.67 | -6.23% | 23 | 26 | 61.87% |
| CVNA240628C00104000 | 2024-06-10 3:20PM EDT | 104.00 | 9.48 | 7.30 | 9.40 | -1.51 | -13.74% | 14 | 112 | 63.40% |
| CVNA240628C00105000 | 2024-06-10 3:39PM EDT | 105.00 | 9.00 | 7.00 | 9.40 | +1.45 | +19.21% | 43 | 73 | 67.75% |
| CVNA240628C00106000 | 2024-06-10 9:31AM EDT | 106.00 | 7.60 | 7.05 | 9.30 | +0.05 | +0.66% | 3 | 9 | 73.00% |
| CVNA240628C00107000 | 2024-06-10 10:56AM EDT | 107.00 | 6.52 | 6.15 | 8.80 | -2.38 | -26.74% | 16 | 1 | 70.96% |
| CVNA240628C00108000 | 2024-06-10 3:12PM EDT | 108.00 | 7.01 | 5.25 | 8.10 | +0.36 | +5.41% | 8 | 5 | 67.70% |
| CVNA240628C00109000 | 2024-06-10 11:37AM EDT | 109.00 | 6.00 | 5.90 | 7.20 | -1.70 | -22.08% | 13 | 7 | 71.09% |
| CVNA240628C00110000 | 2024-06-10 1:39PM EDT | 110.00 | 5.79 | 5.50 | 6.85 | +0.54 | +10.29% | 77 | 99 | 71.70% |
| CVNA240628C00111000 | 2024-06-10 3:25PM EDT | 111.00 | 6.09 | 4.60 | 6.10 | +1.59 | +35.33% | 41 | 2 | 67.51% |
| CVNA240628C00112000 | 2024-06-10 12:56PM EDT | 112.00 | 5.22 | 4.75 | 5.80 | -0.78 | -13.00% | 3 | 15 | 70.73% |
| CVNA240628C00113000 | 2024-06-10 3:32PM EDT | 113.00 | 5.31 | 4.45 | 4.85 | -0.04 | -0.75% | 1,102 | 28 | 68.09% |
| CVNA240628C00114000 | 2024-06-06 3:26PM EDT | 114.00 | 3.25 | 4.10 | 4.90 | 0.00 | - | 21 | 23 | 70.17% |
| CVNA240628C00115000 | 2024-06-10 10:42AM EDT | 115.00 | 3.65 | 3.15 | 5.15 | -0.06 | -1.62% | 4 | 28 | 69.93% |
| CVNA240628C00116000 | 2024-06-10 3:25PM EDT | 116.00 | 4.20 | 2.85 | 4.00 | -0.01 | -0.24% | 1 | 39 | 65.38% |
| CVNA240628C00117000 | 2024-06-06 3:30PM EDT | 117.00 | 2.56 | 2.85 | 3.55 | 0.00 | - | 2 | 3 | 66.02% |
| CVNA240628C00118000 | 2024-06-10 3:59PM EDT | 118.00 | 3.05 | 2.67 | 4.35 | -0.59 | -16.21% | 21 | 21 | 72.56% |
| CVNA240628C00119000 | 2024-06-10 3:49PM EDT | 119.00 | 3.00 | 2.48 | 3.20 | -0.65 | -17.81% | 2 | 4 | 67.80% |
| CVNA240628C00120000 | 2024-06-10 3:19PM EDT | 120.00 | 2.82 | 2.26 | 2.95 | +0.57 | +25.33% | 3,429 | 42 | 67.77% |
| CVNA240628C00121000 | 2024-05-29 12:18PM EDT | 121.00 | 3.50 | 2.16 | 2.73 | 0.00 | - | - | 1 | 68.48% |
| CVNA240628C00122000 | 2024-06-10 9:53AM EDT | 122.00 | 2.77 | 2.07 | 2.38 | -0.09 | -3.15% | 4 | 24 | 68.29% |
| CVNA240628C00123000 | 2024-05-20 11:17AM EDT | 123.00 | 9.55 | 1.81 | 2.37 | 0.00 | - | - | 4 | 68.99% |
| CVNA240628C00124000 | 2024-05-16 10:31AM EDT | 124.00 | 11.58 | 1.75 | 2.02 | 0.00 | - | - | 2 | 68.60% |
| CVNA240628C00125000 | 2024-06-10 11:46AM EDT | 125.00 | 1.60 | 1.53 | 1.87 | +0.05 | +3.23% | 1 | 45 | 68.29% |
| CVNA240628C00126000 | 2024-06-10 3:30PM EDT | 126.00 | 1.80 | 1.41 | 1.72 | -8.70 | -82.86% | 2 | 0 | 68.51% |
| CVNA240628C00127000 | 2024-05-30 3:29PM EDT | 127.00 | 0.96 | 0.91 | 1.77 | 0.00 | - | 4 | 4 | 67.09% |
| CVNA240628C00128000 | 2024-06-03 11:02AM EDT | 128.00 | 0.73 | 1.07 | 1.65 | 0.00 | - | 10 | 11 | 69.53% |
| CVNA240628C00129000 | 2024-05-17 9:41AM EDT | 129.00 | 7.45 | 1.13 | 1.33 | 0.00 | - | 2 | 2 | 69.36% |
| CVNA240628C00130000 | 2024-06-10 1:54PM EDT | 130.00 | 1.24 | 0.48 | 1.50 | +0.27 | +27.84% | 100 | 26 | 66.92% |
| CVNA240628C00131000 | 2024-06-10 3:14PM EDT | 131.00 | 1.15 | 0.94 | 1.13 | -0.12 | -9.45% | 5 | 177 | 69.68% |
| CVNA240628C00135000 | 2024-06-10 3:46PM EDT | 135.00 | 0.80 | 0.65 | 0.85 | -0.09 | -10.11% | 1 | 6 | 70.85% |
| CVNA240628C00140000 | 2024-06-10 10:40AM EDT | 140.00 | 0.45 | 0.08 | 0.72 | -2.85 | -86.36% | 4 | 8 | 68.90% |
| CVNA240628C00145000 | 2024-06-10 9:31AM EDT | 145.00 | 0.42 | 0.03 | 0.57 | +0.02 | +5.00% | 1 | 14 | 71.97% |
| CVNA240628C00150000 | 2024-06-10 3:37PM EDT | 150.00 | 0.26 | 0.10 | 0.45 | +0.23 | +766.67% | 110 | 17 | 77.34% |
| CVNA240628C00155000 | 2024-06-04 1:57PM EDT | 155.00 | 0.12 | 0.00 | 0.93 | 0.00 | - | 1 | 7 | 91.70% |
| CVNA240628C00160000 | 2024-06-10 10:01AM EDT | 160.00 | 0.68 | 0.00 | 0.28 | +0.45 | +195.65% | 2 | 5 | 80.47% |
| CVNA240628C00165000 | 2024-05-16 10:39AM EDT | 165.00 | 1.74 | 0.00 | 0.73 | 0.00 | - | 4 | 10 | 99.51% |
| CVNA240628C00170000 | 2024-06-10 3:35PM EDT | 170.00 | 0.06 | 0.01 | 0.24 | -2.44 | -97.60% | 44 | 1 | 89.26% |
| CVNA240628C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 98.44% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-05-21 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 15 | 98.44% |
| CVNA240628P00065000 | 2024-06-10 1:07PM EDT | 65.00 | 0.08 | 0.02 | 0.15 | +0.02 | +33.33% | 6 | 43 | 99.80% |
| CVNA240628P00070000 | 2024-06-10 9:32AM EDT | 70.00 | 0.10 | 0.03 | 0.20 | -0.20 | -66.67% | 55 | 52 | 90.63% |
| CVNA240628P00075000 | 2024-06-10 11:05AM EDT | 75.00 | 0.18 | 0.05 | 0.45 | -0.02 | -10.00% | 7 | 220 | 88.28% |
| CVNA240628P00080000 | 2024-06-10 11:37AM EDT | 80.00 | 0.32 | 0.12 | 0.40 | +0.04 | +14.29% | 1 | 244 | 75.39% |
| CVNA240628P00085000 | 2024-06-10 2:36PM EDT | 85.00 | 0.45 | 0.39 | 0.54 | -0.15 | -25.00% | 134 | 66 | 70.70% |
| CVNA240628P00090000 | 2024-06-10 3:03PM EDT | 90.00 | 0.77 | 0.74 | 0.97 | -0.23 | -23.00% | 46 | 101 | 67.09% |
| CVNA240628P00095000 | 2024-06-10 3:36PM EDT | 95.00 | 1.40 | 1.47 | 1.86 | -0.43 | -23.50% | 63 | 90 | 66.06% |
| CVNA240628P00100000 | 2024-06-10 2:31PM EDT | 100.00 | 2.55 | 2.66 | 3.00 | -0.35 | -12.07% | 34 | 88 | 63.65% |
| CVNA240628P00101000 | 2024-06-07 12:22PM EDT | 101.00 | 3.35 | 3.05 | 3.80 | 0.00 | - | 2 | 7 | 66.68% |
| CVNA240628P00102000 | 2024-06-10 3:24PM EDT | 102.00 | 3.18 | 2.98 | 3.95 | -0.07 | -2.15% | 36 | 46 | 62.96% |
| CVNA240628P00103000 | 2024-06-10 12:55PM EDT | 103.00 | 3.35 | 3.30 | 4.65 | -0.78 | -18.89% | 33 | 6 | 64.36% |
| CVNA240628P00104000 | 2024-06-10 10:39AM EDT | 104.00 | 4.95 | 3.55 | 5.15 | +0.65 | +15.12% | 3 | 76 | 63.94% |
| CVNA240628P00105000 | 2024-06-07 3:51PM EDT | 105.00 | 4.27 | 4.15 | 5.15 | -0.88 | -17.09% | 1 | 83 | 62.49% |
| CVNA240628P00106000 | 2024-06-10 10:19AM EDT | 106.00 | 5.68 | 4.20 | 5.60 | -0.92 | -13.94% | 1 | 6 | 60.29% |
| CVNA240628P00107000 | 2024-06-10 10:19AM EDT | 107.00 | 5.10 | 4.70 | 7.05 | -1.07 | -17.34% | 10 | 10 | 65.31% |
| CVNA240628P00108000 | 2024-06-10 3:08PM EDT | 108.00 | 5.77 | 5.95 | 6.85 | -0.88 | -13.23% | 28 | 23 | 65.41% |
| CVNA240628P00109000 | 2024-06-10 11:35AM EDT | 109.00 | 7.25 | 6.40 | 7.40 | +0.60 | +9.02% | 9 | 15 | 64.99% |
| CVNA240628P00110000 | 2024-06-07 1:42PM EDT | 110.00 | 7.25 | 6.15 | 8.90 | 0.00 | - | 29 | 36 | 65.60% |
| CVNA240628P00111000 | 2024-06-07 12:10PM EDT | 111.00 | 7.10 | 7.60 | 8.85 | 0.00 | - | 6 | 14 | 66.75% |
| CVNA240628P00112000 | 2024-06-10 12:13PM EDT | 112.00 | 8.59 | 7.50 | 9.75 | -7.36 | -46.14% | 9 | 50 | 64.56% |
| CVNA240628P00113000 | 2024-06-05 11:01AM EDT | 113.00 | 9.19 | 8.30 | 10.70 | -2.14 | -18.89% | 1 | 12 | 67.05% |
| CVNA240628P00114000 | 2024-05-23 2:13PM EDT | 114.00 | 11.25 | 9.45 | 10.45 | 0.00 | - | 9 | 1 | 64.89% |
| CVNA240628P00115000 | 2024-06-07 3:26PM EDT | 115.00 | 11.00 | 9.95 | 11.50 | 0.00 | - | 16 | 21 | 65.92% |
| CVNA240628P00116000 | 2024-06-06 11:46AM EDT | 116.00 | 10.42 | 10.05 | 12.55 | -3.98 | -27.64% | 1 | 27 | 64.58% |
| CVNA240628P00117000 | 2024-06-06 3:44PM EDT | 117.00 | 15.03 | 10.65 | 12.60 | 0.00 | - | 1 | 5 | 60.03% |
| CVNA240628P00118000 | 2024-05-31 11:19AM EDT | 118.00 | 19.00 | 12.15 | 13.55 | 0.00 | - | 1 | 23 | 65.60% |
| CVNA240628P00119000 | 2024-06-07 2:47PM EDT | 119.00 | 13.53 | 11.90 | 13.95 | 0.00 | - | 1 | 31 | 57.23% |
| CVNA240628P00120000 | 2024-06-10 2:45PM EDT | 120.00 | 13.36 | 12.90 | 14.80 | +0.36 | +2.77% | 49 | 3 | 58.89% |
| CVNA240628P00121000 | 2024-05-23 12:48PM EDT | 121.00 | 14.65 | 13.90 | 16.20 | 0.00 | - | 2 | 2 | 64.11% |
| CVNA240628P00122000 | 2024-05-23 2:48PM EDT | 122.00 | 16.60 | 14.65 | 16.75 | 0.00 | - | 2 | 114 | 61.91% |
| CVNA240628P00125000 | 2024-05-10 1:10PM EDT | 125.00 | 16.61 | 18.10 | 20.80 | 0.00 | - | - | 10 | 79.35% |
| CVNA240628P00126000 | 2024-05-16 2:21PM EDT | 126.00 | 15.20 | 18.65 | 19.70 | 0.00 | - | - | 10 | 63.09% |
| CVNA240628P00127000 | 2024-05-23 2:17PM EDT | 127.00 | 20.60 | 19.50 | 21.00 | 0.00 | - | 1 | 1 | 66.46% |
| CVNA240628P00128000 | 2024-05-10 9:42AM EDT | 128.00 | 17.91 | 21.30 | 22.50 | 0.00 | - | 7 | 7 | 78.69% |
| CVNA240628P00130000 | 2024-05-22 2:38PM EDT | 130.00 | 19.05 | 21.95 | 23.45 | 0.00 | - | 1 | 10 | 62.01% |
| CVNA240628P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 62.00 | 55.05 | 58.25 | 0.00 | - | 2 | 0 | 128.71% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 59.85 | 63.00 | 0.00 | - | 1 | 0 | 128.81% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 65.35 | 68.25 | 0.00 | - | - | 0 | 141.31% |
© 2024 Yahoo. Tutti i diritti riservati.