Italia markets close in 6 hours 25 minutes
FTSE MIB
34.490,13 -169,42 (-0,49%) 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
62.538,46 -270,98 (-0,43%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-05-20 12:30PM EDT | 20.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00025000 | 2024-05-02 9:55AM EDT | 25.00 | 93.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240816C00030000 | 2024-05-17 2:10PM EDT | 30.00 | 87.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240816C00035000 | 2024-05-02 12:10PM EDT | 35.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00040000 | 2024-05-28 1:08PM EDT | 40.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240816C00045000 | 2024-05-17 9:55AM EDT | 45.00 | 74.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVNA240816C00050000 | 2024-05-28 1:07PM EDT | 50.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVNA240816C00055000 | 2024-05-23 9:31AM EDT | 55.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00060000 | 2024-05-28 1:17PM EDT | 60.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240816C00065000 | 2024-05-24 10:56AM EDT | 65.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240816C00070000 | 2024-05-28 1:08PM EDT | 70.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240816C00075000 | 2024-05-21 1:11PM EDT | 75.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240816C00080000 | 2024-05-22 10:32AM EDT | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA240816C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240816C00095000 | 2024-05-23 12:45PM EDT | 95.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240816C00100000 | 2024-05-28 3:58PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CVNA240816C00105000 | 2024-05-28 3:53PM EDT | 105.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| CVNA240816C00110000 | 2024-05-28 3:44PM EDT | 110.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CVNA240816C00115000 | 2024-05-28 2:05PM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVNA240816C00120000 | 2024-05-28 3:29PM EDT | 120.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVNA240816C00125000 | 2024-05-28 3:29PM EDT | 125.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVNA240816C00130000 | 2024-05-28 3:50PM EDT | 130.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVNA240816C00135000 | 2024-05-28 3:20PM EDT | 135.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240816C00140000 | 2024-05-28 1:27PM EDT | 140.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVNA240816C00145000 | 2024-05-21 3:06PM EDT | 145.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240816C00150000 | 2024-05-28 2:47PM EDT | 150.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVNA240816C00155000 | 2024-05-28 1:12PM EDT | 155.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240816C00160000 | 2024-05-24 1:09PM EDT | 160.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240816C00165000 | 2024-05-28 3:48PM EDT | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240816C00170000 | 2024-05-28 10:34AM EDT | 170.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240816C00175000 | 2024-05-28 3:48PM EDT | 175.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVNA240816C00180000 | 2024-05-28 11:11AM EDT | 180.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240816C00185000 | 2024-05-28 2:53PM EDT | 185.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-05-28 3:08PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA240816P00022500 | 2024-05-22 12:30PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240816P00025000 | 2024-05-23 11:56AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240816P00030000 | 2024-05-28 1:31PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240816P00035000 | 2024-05-28 1:09PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240816P00040000 | 2024-05-28 1:28PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVNA240816P00045000 | 2024-05-28 12:29PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240816P00050000 | 2024-05-28 1:13PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVNA240816P00055000 | 2024-05-28 1:32PM EDT | 55.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVNA240816P00060000 | 2024-05-28 1:26PM EDT | 60.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CVNA240816P00065000 | 2024-05-28 2:03PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240816P00070000 | 2024-05-28 2:42PM EDT | 70.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CVNA240816P00075000 | 2024-05-28 12:23PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVNA240816P00080000 | 2024-05-28 3:59PM EDT | 80.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVNA240816P00085000 | 2024-05-28 12:22PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVNA240816P00090000 | 2024-05-28 3:57PM EDT | 90.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CVNA240816P00095000 | 2024-05-28 1:53PM EDT | 95.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CVNA240816P00100000 | 2024-05-28 2:21PM EDT | 100.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CVNA240816P00105000 | 2024-05-28 3:44PM EDT | 105.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA240816P00110000 | 2024-05-28 3:51PM EDT | 110.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| CVNA240816P00115000 | 2024-05-28 9:36AM EDT | 115.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00120000 | 2024-05-28 1:19PM EDT | 120.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816P00125000 | 2024-05-28 10:42AM EDT | 125.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240816P00130000 | 2024-05-23 11:55AM EDT | 130.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240816P00135000 | 2024-05-14 2:12PM EDT | 135.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00140000 | 2024-05-24 3:46PM EDT | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00150000 | 2024-05-07 9:31AM EDT | 150.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240816P00165000 | 2024-05-20 9:41AM EDT | 165.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00175000 | 2024-05-14 10:14AM EDT | 175.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240816P00180000 | 2024-05-06 1:14PM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.