Italia markets closed
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
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.623,72 -70,41 (-0,11%) CMC Crypto 200
1.437,20 -9,47 (-0,65%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 80.35 | 68.25 | 70.80 | 0.00 | - | 1 | 21 | 130.22% |
| CVNA240920C00045000 | 2024-06-07 9:45AM EDT | 45.00 | 64.15 | 63.00 | 66.05 | 0.00 | - | 2 | 28 | 116.41% |
| CVNA240920C00050000 | 2024-06-07 11:13AM EDT | 50.00 | 60.10 | 58.15 | 61.40 | 0.00 | - | 6 | 96 | 108.37% |
| CVNA240920C00055000 | 2024-05-28 1:13PM EDT | 55.00 | 51.60 | 54.15 | 56.85 | 0.00 | - | 35 | 122 | 106.96% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 60.00 | 59.26 | 41.45 | 43.90 | 0.00 | - | 21 | 39 | 0.00% |
| CVNA240920C00065000 | 2024-05-24 1:09PM EDT | 65.00 | 48.84 | 44.70 | 47.00 | 0.00 | - | 2 | 34 | 88.94% |
| CVNA240920C00070000 | 2024-05-30 11:20AM EDT | 70.00 | 40.27 | 41.10 | 42.90 | 0.00 | - | 3 | 104 | 89.20% |
| CVNA240920C00075000 | 2024-06-03 1:59PM EDT | 75.00 | 30.55 | 37.85 | 39.15 | 0.00 | - | 4 | 73 | 90.19% |
| CVNA240920C00080000 | 2024-06-10 11:21AM EDT | 80.00 | 33.40 | 34.00 | 35.75 | -2.65 | -7.35% | 1 | 256 | 88.60% |
| CVNA240920C00085000 | 2024-05-31 10:32AM EDT | 85.00 | 25.00 | 30.25 | 32.80 | 0.00 | - | 1 | 374 | 87.51% |
| CVNA240920C00090000 | 2024-06-07 9:45AM EDT | 90.00 | 27.75 | 26.75 | 29.00 | 0.00 | - | 2 | 422 | 83.72% |
| CVNA240920C00095000 | 2024-06-06 3:28PM EDT | 95.00 | 22.75 | 24.00 | 26.05 | 0.00 | - | 5 | 315 | 83.24% |
| CVNA240920C00100000 | 2024-06-10 11:05AM EDT | 100.00 | 21.62 | 21.85 | 23.50 | -0.20 | -0.92% | 2 | 269 | 84.06% |
| CVNA240920C00105000 | 2024-06-10 3:51PM EDT | 105.00 | 20.05 | 18.90 | 20.50 | -0.60 | -2.91% | 44 | 113 | 80.95% |
| CVNA240920C00110000 | 2024-06-10 3:06PM EDT | 110.00 | 17.60 | 17.35 | 18.20 | -1.05 | -5.33% | 37 | 191 | 81.71% |
| CVNA240920C00115000 | 2024-06-10 3:06PM EDT | 115.00 | 16.30 | 15.50 | 15.85 | -0.70 | -4.12% | 9 | 187 | 80.80% |
| CVNA240920C00120000 | 2024-06-10 3:06PM EDT | 120.00 | 13.80 | 13.65 | 14.05 | +1.90 | +15.14% | 4 | 354 | 80.28% |
| CVNA240920C00125000 | 2024-06-10 10:47AM EDT | 125.00 | 11.55 | 11.40 | 12.40 | -0.45 | -3.75% | 5 | 272 | 78.43% |
| CVNA240920C00130000 | 2024-06-10 3:44PM EDT | 130.00 | 11.45 | 9.90 | 11.05 | +1.20 | +11.71% | 4 | 691 | 78.15% |
| CVNA240920C00135000 | 2024-06-07 11:35AM EDT | 135.00 | 9.60 | 8.40 | 9.70 | -0.76 | -7.34% | 1 | 206 | 77.17% |
| CVNA240920C00140000 | 2024-06-07 3:58PM EDT | 140.00 | 8.00 | 7.90 | 9.25 | 0.00 | - | 5 | 87 | 79.99% |
| CVNA240920C00145000 | 2024-06-07 11:35AM EDT | 145.00 | 8.08 | 6.65 | 8.30 | 0.00 | - | 1 | 12 | 79.36% |
| CVNA240920C00150000 | 2024-06-10 3:46PM EDT | 150.00 | 7.01 | 5.90 | 7.45 | +0.51 | +7.85% | 5 | 34 | 79.65% |
| CVNA240920C00155000 | 2024-06-03 10:33AM EDT | 155.00 | 6.75 | 5.20 | 6.10 | +2.65 | +64.63% | 1 | 22 | 78.24% |
| CVNA240920C00160000 | 2024-06-07 12:32PM EDT | 160.00 | 5.35 | 4.50 | 5.90 | 0.00 | - | 1 | 37 | 79.45% |
| CVNA240920C00165000 | 2024-06-06 3:18PM EDT | 165.00 | 3.80 | 4.00 | 4.75 | 0.00 | - | 5 | 24 | 78.08% |
| CVNA240920C00170000 | 2024-06-07 11:57AM EDT | 170.00 | 4.35 | 3.45 | 4.40 | 0.00 | - | 15 | 264 | 78.50% |
| CVNA240920C00175000 | 2024-06-07 11:36AM EDT | 175.00 | 4.00 | 3.50 | 3.75 | 0.00 | - | 5 | 23 | 79.58% |
| CVNA240920C00180000 | 2024-06-10 12:04PM EDT | 180.00 | 3.10 | 2.85 | 3.35 | -0.35 | -10.14% | 1 | 38 | 78.78% |
| CVNA240920C00185000 | 2024-06-07 12:08PM EDT | 185.00 | 3.10 | 2.59 | 3.45 | 0.00 | - | 10 | 39 | 80.92% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920P00040000 | 2024-06-10 3:51PM EDT | 40.00 | 0.35 | 0.32 | 0.46 | -0.17 | -32.69% | 45 | 471 | 99.32% |
| CVNA240920P00045000 | 2024-06-03 9:32AM EDT | 45.00 | 0.66 | 0.27 | 0.73 | 0.00 | - | 2 | 52 | 92.53% |
| CVNA240920P00050000 | 2024-06-10 3:17PM EDT | 50.00 | 0.82 | 0.72 | 0.93 | +0.02 | +2.50% | 13 | 127 | 91.11% |
| CVNA240920P00055000 | 2024-06-10 2:31PM EDT | 55.00 | 1.24 | 0.64 | 1.86 | -0.23 | -15.65% | 1 | 214 | 89.36% |
| CVNA240920P00060000 | 2024-06-10 3:16PM EDT | 60.00 | 1.63 | 1.37 | 1.69 | -0.02 | -1.21% | 5 | 80 | 83.76% |
| CVNA240920P00065000 | 2024-06-10 3:59PM EDT | 65.00 | 2.25 | 2.00 | 2.31 | +0.05 | +2.27% | 12 | 223 | 81.98% |
| CVNA240920P00070000 | 2024-06-10 3:17PM EDT | 70.00 | 3.05 | 2.80 | 3.15 | +0.15 | +5.17% | 2 | 336 | 80.58% |
| CVNA240920P00075000 | 2024-06-06 2:00PM EDT | 75.00 | 4.56 | 3.80 | 4.20 | 0.00 | - | 3 | 463 | 79.36% |
| CVNA240920P00080000 | 2024-06-10 3:56PM EDT | 80.00 | 5.30 | 5.20 | 5.45 | -0.23 | -4.16% | 2 | 527 | 78.80% |
| CVNA240920P00085000 | 2024-06-10 3:46PM EDT | 85.00 | 6.59 | 6.55 | 6.95 | -1.08 | -14.08% | 13 | 1,107 | 77.41% |
| CVNA240920P00090000 | 2024-06-10 12:54PM EDT | 90.00 | 8.35 | 8.40 | 8.70 | -0.16 | -1.88% | 301 | 218 | 76.89% |
| CVNA240920P00095000 | 2024-06-10 10:46AM EDT | 95.00 | 11.25 | 10.35 | 11.30 | -0.45 | -3.85% | 9 | 253 | 77.51% |
| CVNA240920P00100000 | 2024-06-10 3:01PM EDT | 100.00 | 12.45 | 11.85 | 13.85 | -0.35 | -2.73% | 15 | 25,677 | 75.69% |
| CVNA240920P00105000 | 2024-06-10 9:49AM EDT | 105.00 | 14.95 | 15.10 | 15.55 | -0.40 | -2.61% | 1 | 321 | 74.95% |
| CVNA240920P00110000 | 2024-06-10 3:09PM EDT | 110.00 | 17.54 | 17.85 | 18.20 | -0.31 | -1.74% | 128 | 2,453 | 74.21% |
| CVNA240920P00115000 | 2024-06-10 11:27AM EDT | 115.00 | 21.90 | 20.75 | 21.15 | +1.05 | +5.04% | 172 | 255 | 73.49% |
| CVNA240920P00120000 | 2024-06-10 11:06AM EDT | 120.00 | 25.20 | 23.90 | 24.35 | +1.15 | +4.78% | 90 | 344 | 72.97% |
| CVNA240920P00125000 | 2024-06-07 1:49PM EDT | 125.00 | 27.15 | 26.55 | 28.60 | 0.00 | - | 2 | 108 | 72.80% |
| CVNA240920P00130000 | 2024-05-23 2:04PM EDT | 130.00 | 31.90 | 29.70 | 32.20 | 0.00 | - | 4 | 44 | 71.49% |
| CVNA240920P00135000 | 2024-06-07 2:30PM EDT | 135.00 | 34.80 | 34.20 | 36.80 | 0.00 | - | 1 | 178 | 74.87% |
| CVNA240920P00140000 | 2024-05-16 10:48AM EDT | 140.00 | 32.70 | 37.25 | 39.15 | 0.00 | - | 2 | 69 | 68.73% |
| CVNA240920P00145000 | 2024-05-29 12:20PM EDT | 145.00 | 44.03 | 40.75 | 43.90 | 0.00 | - | 5 | 10 | 68.69% |
| CVNA240920P00150000 | 2024-05-17 1:33PM EDT | 150.00 | 42.05 | 44.90 | 47.25 | 0.00 | - | 2 | 11 | 65.83% |
| CVNA240920P00160000 | 2024-05-30 11:54AM EDT | 160.00 | 58.55 | 53.65 | 56.55 | 0.00 | - | 7 | 16 | 66.97% |
| CVNA240920P00165000 | 2024-05-13 1:38PM EDT | 165.00 | 54.08 | 59.00 | 61.00 | 0.00 | - | 1 | 1 | 69.54% |
| CVNA240920P00180000 | 2024-05-06 10:39AM EDT | 180.00 | 60.75 | 77.00 | 79.20 | 0.00 | - | - | 0 | 98.05% |
© 2024 Yahoo. Tutti i diritti riservati.