Italia markets close in 6 hours 3 minutes
FTSE MIB
33.454,08 -87,90 (-0,26%) 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
56.974,01 -486,22 (-0,85%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-26 12:47PM EDT | 45.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA240719C00050000 | 2024-06-25 9:41AM EDT | 50.00 | 70.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240719C00055000 | 2024-06-26 3:13PM EDT | 55.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00060000 | 2024-06-25 2:59PM EDT | 60.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240719C00065000 | 2024-06-25 3:01PM EDT | 65.00 | 60.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240719C00070000 | 2024-06-25 9:50AM EDT | 70.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240719C00075000 | 2024-06-25 9:41AM EDT | 75.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA240719C00080000 | 2024-06-26 12:40PM EDT | 80.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00085000 | 2024-06-26 12:40PM EDT | 85.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240719C00090000 | 2024-06-26 1:03PM EDT | 90.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA240719C00095000 | 2024-06-26 3:17PM EDT | 95.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240719C00100000 | 2024-06-26 3:07PM EDT | 100.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240719C00105000 | 2024-06-26 2:41PM EDT | 105.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVNA240719C00110000 | 2024-06-26 3:59PM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVNA240719C00115000 | 2024-06-26 2:48PM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CVNA240719C00120000 | 2024-06-26 3:19PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| CVNA240719C00125000 | 2024-06-26 3:54PM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| CVNA240719C00130000 | 2024-06-26 3:31PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| CVNA240719C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| CVNA240719C00140000 | 2024-06-26 3:15PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| CVNA240719C00145000 | 2024-06-26 3:59PM EDT | 145.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5,295 | 0 | 12.50% |
| CVNA240719C00150000 | 2024-06-26 3:59PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 12.50% |
| CVNA240719C00155000 | 2024-06-26 3:05PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| CVNA240719C00160000 | 2024-06-26 3:50PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| CVNA240719C00165000 | 2024-06-26 3:18PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA240719C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 25.00% |
| CVNA240719C00175000 | 2024-06-26 2:39PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CVNA240719C00180000 | 2024-06-26 3:57PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| CVNA240719C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-26 11:02AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240719P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240719P00055000 | 2024-06-26 3:13PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240719P00060000 | 2024-06-24 2:43PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240719P00065000 | 2024-06-26 10:55AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240719P00070000 | 2024-06-25 12:24PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA240719P00075000 | 2024-06-26 1:25PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| CVNA240719P00080000 | 2024-06-26 3:01PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA240719P00085000 | 2024-06-26 3:57PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240719P00090000 | 2024-06-26 3:57PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVNA240719P00095000 | 2024-06-26 3:46PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| CVNA240719P00100000 | 2024-06-26 3:50PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CVNA240719P00105000 | 2024-06-26 3:50PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| CVNA240719P00110000 | 2024-06-26 3:50PM EDT | 110.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| CVNA240719P00115000 | 2024-06-26 2:30PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 6.25% |
| CVNA240719P00120000 | 2024-06-26 3:59PM EDT | 120.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| CVNA240719P00125000 | 2024-06-26 3:58PM EDT | 125.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| CVNA240719P00130000 | 2024-06-26 3:30PM EDT | 130.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 0.00% |
| CVNA240719P00135000 | 2024-06-26 12:21PM EDT | 135.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240719P00140000 | 2024-06-25 3:25PM EDT | 140.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240719P00145000 | 2024-06-26 2:39PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240719P00150000 | 2024-06-25 3:53PM EDT | 150.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240719P00160000 | 2024-06-26 9:57AM EDT | 160.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.