Italia markets close in 6 hours 5 minutes
FTSE MIB
33.447,60 -94,38 (-0,28%) Dow Jones
39.127,80 +15,64 (+0,04%) Nasdaq
17.805,16 +87,50 (+0,49%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,41 +0,51 (+0,63%) Bitcoin EUR
56.938,01 -539,45 (-0,94%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00070000 | 2024-06-18 9:40AM EDT | 70.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240705C00080000 | 2024-06-26 3:32PM EDT | 80.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240705C00087000 | 2024-06-20 10:22AM EDT | 87.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240705C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240705C00093000 | 2024-06-21 1:55PM EDT | 93.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240705C00095000 | 2024-06-25 9:37AM EDT | 95.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240705C00098000 | 2024-06-17 11:05AM EDT | 98.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240705C00099000 | 2024-06-25 3:56PM EDT | 99.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00100000 | 2024-06-26 3:13PM EDT | 100.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240705C00101000 | 2024-06-24 9:38AM EDT | 101.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240705C00102000 | 2024-06-26 1:13PM EDT | 102.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240705C00103000 | 2024-06-20 10:36AM EDT | 103.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00104000 | 2024-06-20 10:36AM EDT | 104.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00105000 | 2024-06-25 11:06AM EDT | 105.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240705C00106000 | 2024-06-26 11:44AM EDT | 106.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240705C00107000 | 2024-06-26 1:20PM EDT | 107.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240705C00108000 | 2024-06-26 1:47PM EDT | 108.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00109000 | 2024-06-25 9:42AM EDT | 109.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00110000 | 2024-06-26 3:27PM EDT | 110.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240705C00111000 | 2024-06-26 12:54PM EDT | 111.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240705C00112000 | 2024-06-26 1:17PM EDT | 112.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240705C00113000 | 2024-06-26 1:48PM EDT | 113.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVNA240705C00114000 | 2024-06-26 1:14PM EDT | 114.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240705C00115000 | 2024-06-26 3:16PM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240705C00116000 | 2024-06-26 3:11PM EDT | 116.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240705C00117000 | 2024-06-26 12:54PM EDT | 117.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240705C00118000 | 2024-06-26 3:03PM EDT | 118.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| CVNA240705C00119000 | 2024-06-26 1:04PM EDT | 119.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240705C00120000 | 2024-06-26 2:43PM EDT | 120.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CVNA240705C00121000 | 2024-06-26 3:26PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVNA240705C00122000 | 2024-06-26 2:38PM EDT | 122.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240705C00123000 | 2024-06-26 3:11PM EDT | 123.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA240705C00124000 | 2024-06-26 2:59PM EDT | 124.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| CVNA240705C00125000 | 2024-06-26 3:50PM EDT | 125.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| CVNA240705C00126000 | 2024-06-26 3:40PM EDT | 126.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| CVNA240705C00127000 | 2024-06-26 3:50PM EDT | 127.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.78% |
| CVNA240705C00128000 | 2024-06-26 2:20PM EDT | 128.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| CVNA240705C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 3.13% |
| CVNA240705C00135000 | 2024-06-26 3:58PM EDT | 135.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| CVNA240705C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| CVNA240705C00145000 | 2024-06-26 3:26PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| CVNA240705C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 25.00% |
| CVNA240705C00155000 | 2024-06-26 2:58PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVNA240705C00160000 | 2024-06-26 3:41PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| CVNA240705C00170000 | 2024-06-26 3:58PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-25 1:14PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CVNA240705P00070000 | 2024-06-26 2:50PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVNA240705P00075000 | 2024-06-24 1:06PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240705P00080000 | 2024-06-25 2:40PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVNA240705P00085000 | 2024-06-26 2:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240705P00087000 | 2024-06-24 10:40AM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240705P00088000 | 2024-06-25 10:10AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240705P00090000 | 2024-06-25 3:44PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240705P00091000 | 2024-06-24 3:36PM EDT | 91.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CVNA240705P00092000 | 2024-06-24 2:57PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVNA240705P00093000 | 2024-06-24 3:45PM EDT | 93.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240705P00094000 | 2024-06-25 9:31AM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240705P00095000 | 2024-06-25 12:54PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVNA240705P00096000 | 2024-06-25 2:04PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA240705P00097000 | 2024-06-26 3:38PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CVNA240705P00098000 | 2024-06-26 10:56AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240705P00099000 | 2024-06-26 9:33AM EDT | 99.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240705P00100000 | 2024-06-26 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA240705P00101000 | 2024-06-25 3:29PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240705P00102000 | 2024-06-26 3:36PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| CVNA240705P00103000 | 2024-06-26 3:03PM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240705P00104000 | 2024-06-26 9:46AM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240705P00105000 | 2024-06-26 3:13PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVNA240705P00106000 | 2024-06-26 2:40PM EDT | 106.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVNA240705P00107000 | 2024-06-26 3:32PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVNA240705P00108000 | 2024-06-26 3:36PM EDT | 108.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CVNA240705P00109000 | 2024-06-26 12:54PM EDT | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA240705P00110000 | 2024-06-26 3:21PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CVNA240705P00111000 | 2024-06-26 3:03PM EDT | 111.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CVNA240705P00112000 | 2024-06-26 3:50PM EDT | 112.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CVNA240705P00113000 | 2024-06-26 3:30PM EDT | 113.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVNA240705P00114000 | 2024-06-26 3:18PM EDT | 114.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVNA240705P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| CVNA240705P00116000 | 2024-06-26 3:59PM EDT | 116.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| CVNA240705P00117000 | 2024-06-26 2:35PM EDT | 117.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVNA240705P00118000 | 2024-06-26 1:25PM EDT | 118.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVNA240705P00119000 | 2024-06-26 1:32PM EDT | 119.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CVNA240705P00120000 | 2024-06-26 3:57PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| CVNA240705P00125000 | 2024-06-26 3:43PM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| CVNA240705P00126000 | 2024-06-26 3:56PM EDT | 126.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| CVNA240705P00135000 | 2024-06-26 11:55AM EDT | 135.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.