Italia markets closed
Dow Jones
38.868,08 +69,09 (+0,18%) Nasdaq
17.185,73 +52,60 (+0,31%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.798,08 +13,25 (+0,02%) CMC Crypto 200
1.449,22 +2,55 (+0,18%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:05PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115C00040000 | 2024-06-10 12:33PM EDT | 40.00 | 70.17 | 70.25 | 72.35 | +5.27 | +8.12% | 4 | 38 | 116.16% |
| CVNA241115C00045000 | 2024-05-08 10:31AM EDT | 45.00 | 71.72 | 62.75 | 66.25 | 0.00 | - | 1 | 94 | 70.46% |
| CVNA241115C00050000 | 2024-05-08 10:31AM EDT | 50.00 | 67.47 | 58.75 | 60.70 | 0.00 | - | 1 | 68 | 68.75% |
| CVNA241115C00055000 | 2024-05-28 1:18PM EDT | 55.00 | 53.20 | 57.30 | 58.55 | 0.00 | - | 5 | 27 | 99.56% |
| CVNA241115C00060000 | 2024-06-07 9:44AM EDT | 60.00 | 52.85 | 53.35 | 55.00 | 0.00 | - | 2 | 59 | 99.23% |
| CVNA241115C00065000 | 2024-05-10 11:17AM EDT | 65.00 | 58.28 | 47.45 | 49.70 | 0.00 | - | 5 | 25 | 84.94% |
| CVNA241115C00070000 | 2024-06-10 12:33PM EDT | 70.00 | 45.70 | 45.80 | 47.85 | -1.60 | -3.38% | 3 | 296 | 95.97% |
| CVNA241115C00075000 | 2024-05-30 3:54PM EDT | 75.00 | 37.48 | 42.65 | 44.70 | 0.00 | - | 1 | 59 | 95.95% |
| CVNA241115C00080000 | 2024-06-05 3:57PM EDT | 80.00 | 35.08 | 39.40 | 40.05 | 0.00 | - | 1 | 31 | 91.08% |
| CVNA241115C00085000 | 2024-06-10 12:33PM EDT | 85.00 | 36.14 | 36.35 | 38.35 | +0.29 | +0.81% | 3 | 172 | 93.12% |
| CVNA241115C00090000 | 2024-06-04 1:25PM EDT | 90.00 | 26.15 | 33.30 | 34.05 | 0.00 | - | 234 | 164 | 88.60% |
| CVNA241115C00095000 | 2024-06-04 1:19PM EDT | 95.00 | 24.08 | 30.60 | 31.35 | 0.00 | - | 3 | 33 | 87.72% |
| CVNA241115C00100000 | 2024-06-06 9:57AM EDT | 100.00 | 27.00 | 28.10 | 29.00 | 0.00 | - | 2 | 51 | 87.29% |
| CVNA241115C00105000 | 2024-06-07 2:29PM EDT | 105.00 | 25.60 | 26.05 | 26.50 | 0.00 | - | 10 | 28 | 86.81% |
| CVNA241115C00110000 | 2024-06-10 2:50PM EDT | 110.00 | 24.35 | 23.95 | 24.35 | +2.90 | +13.52% | 523 | 63 | 86.32% |
| CVNA241115C00115000 | 2024-06-10 10:49AM EDT | 115.00 | 20.90 | 21.90 | 23.25 | -2.10 | -9.13% | 1 | 109 | 87.25% |
| CVNA241115C00120000 | 2024-06-10 2:44PM EDT | 120.00 | 20.30 | 20.10 | 20.50 | +0.75 | +3.72% | 7 | 167 | 85.22% |
| CVNA241115C00125000 | 2024-06-10 12:33PM EDT | 125.00 | 18.10 | 18.50 | 19.50 | +0.15 | +0.84% | 3 | 2,058 | 86.15% |
| CVNA241115C00130000 | 2024-06-07 2:41PM EDT | 130.00 | 16.44 | 17.05 | 17.75 | 0.00 | - | 17 | 135 | 85.60% |
| CVNA241115C00135000 | 2024-06-10 10:45AM EDT | 135.00 | 14.43 | 15.60 | 16.00 | -0.77 | -5.07% | 2 | 161 | 84.66% |
| CVNA241115C00140000 | 2024-06-07 3:02PM EDT | 140.00 | 13.90 | 14.25 | 16.25 | 0.00 | - | 3 | 388 | 87.02% |
| CVNA241115C00145000 | 2024-06-07 2:35PM EDT | 145.00 | 12.80 | 12.85 | 13.95 | 0.00 | - | 6 | 14 | 84.46% |
| CVNA241115C00150000 | 2024-06-06 2:08PM EDT | 150.00 | 10.53 | 11.25 | 13.35 | 0.00 | - | 5 | 24 | 84.22% |
| CVNA241115C00155000 | 2024-06-06 11:08AM EDT | 155.00 | 9.20 | 11.20 | 11.85 | 0.00 | - | 8 | 17 | 84.86% |
| CVNA241115C00160000 | 2024-06-07 12:13PM EDT | 160.00 | 10.75 | 10.20 | 10.50 | 0.00 | - | 10 | 886 | 83.72% |
| CVNA241115C00165000 | 2024-06-04 11:04AM EDT | 165.00 | 6.81 | 9.05 | 9.85 | 0.00 | - | 1 | 407 | 83.33% |
| CVNA241115C00170000 | 2024-06-07 11:37AM EDT | 170.00 | 9.25 | 8.75 | 8.95 | 0.00 | - | 21 | 67 | 83.84% |
| CVNA241115C00175000 | 2024-06-06 1:23PM EDT | 175.00 | 6.95 | 8.05 | 8.30 | 0.00 | - | 3 | 390 | 83.84% |
| CVNA241115C00180000 | 2024-06-10 1:47PM EDT | 180.00 | 7.45 | 7.45 | 7.65 | -0.10 | -1.32% | 1 | 48 | 83.82% |
| CVNA241115C00185000 | 2024-06-10 10:41AM EDT | 185.00 | 6.25 | 6.90 | 7.15 | -0.95 | -13.19% | 14 | 200 | 84.02% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115P00040000 | 2024-06-10 1:44PM EDT | 40.00 | 1.00 | 0.93 | 1.09 | -0.08 | -7.41% | 49 | 184 | 96.78% |
| CVNA241115P00045000 | 2024-06-10 9:31AM EDT | 45.00 | 1.15 | 1.18 | 1.71 | -0.47 | -29.01% | 1 | 21 | 93.97% |
| CVNA241115P00050000 | 2024-06-10 1:47PM EDT | 50.00 | 1.96 | 1.88 | 2.08 | -0.19 | -8.84% | 1 | 872 | 91.26% |
| CVNA241115P00055000 | 2024-06-07 1:19PM EDT | 55.00 | 2.65 | 2.53 | 2.79 | 0.00 | - | 10 | 73 | 89.06% |
| CVNA241115P00060000 | 2024-06-10 2:37PM EDT | 60.00 | 3.50 | 3.40 | 3.70 | -0.55 | -13.58% | 1 | 282 | 87.61% |
| CVNA241115P00065000 | 2024-06-04 2:40PM EDT | 65.00 | 5.75 | 4.40 | 4.65 | 0.00 | - | 1 | 169 | 85.67% |
| CVNA241115P00070000 | 2024-06-10 2:41PM EDT | 70.00 | 5.75 | 5.60 | 5.80 | -0.75 | -11.54% | 8 | 269 | 84.12% |
| CVNA241115P00075000 | 2024-06-10 9:55AM EDT | 75.00 | 7.50 | 7.00 | 7.25 | +0.05 | +0.67% | 1 | 140 | 83.07% |
| CVNA241115P00080000 | 2024-06-07 12:13PM EDT | 80.00 | 8.80 | 8.55 | 8.85 | 0.00 | - | 1 | 46 | 81.88% |
| CVNA241115P00085000 | 2024-06-05 3:00PM EDT | 85.00 | 12.05 | 10.30 | 10.75 | 0.00 | - | 6 | 121 | 81.04% |
| CVNA241115P00090000 | 2024-06-06 12:30PM EDT | 90.00 | 14.20 | 12.25 | 12.70 | 0.00 | - | 5 | 135 | 79.94% |
| CVNA241115P00095000 | 2024-06-05 2:58PM EDT | 95.00 | 15.58 | 14.55 | 15.05 | -1.16 | -6.93% | 1 | 379 | 79.64% |
| CVNA241115P00100000 | 2024-06-10 2:40PM EDT | 100.00 | 17.17 | 16.95 | 17.50 | +0.17 | +1.00% | 5 | 307 | 78.99% |
| CVNA241115P00105000 | 2024-06-07 2:30PM EDT | 105.00 | 20.40 | 19.55 | 20.25 | 0.00 | - | 2 | 160 | 78.61% |
| CVNA241115P00110000 | 2024-06-05 11:47AM EDT | 110.00 | 25.00 | 22.10 | 23.00 | 0.00 | - | 1 | 199 | 77.53% |
| CVNA241115P00115000 | 2024-06-07 11:52AM EDT | 115.00 | 25.37 | 25.15 | 26.00 | 0.00 | - | 20 | 412 | 77.20% |
| CVNA241115P00120000 | 2024-06-05 1:00PM EDT | 120.00 | 31.55 | 28.30 | 28.80 | 0.00 | - | 1 | 159 | 76.15% |
| CVNA241115P00125000 | 2024-06-07 1:42PM EDT | 125.00 | 32.25 | 31.50 | 32.25 | 0.00 | - | 3 | 100 | 75.81% |
| CVNA241115P00130000 | 2024-06-07 1:27PM EDT | 130.00 | 35.45 | 34.70 | 35.65 | 0.00 | - | 1 | 129 | 74.90% |
| CVNA241115P00135000 | 2024-05-17 10:09AM EDT | 135.00 | 36.80 | 38.45 | 39.35 | 0.00 | - | 2 | 80 | 75.01% |
| CVNA241115P00145000 | 2024-05-13 10:17AM EDT | 145.00 | 42.70 | 45.05 | 47.90 | 0.00 | - | 4 | 13 | 74.44% |
| CVNA241115P00150000 | 2024-05-10 11:15AM EDT | 150.00 | 48.10 | 50.20 | 53.50 | 0.00 | - | - | 2 | 79.48% |
| CVNA241115P00155000 | 2024-05-13 12:27PM EDT | 155.00 | 50.50 | 53.25 | 54.70 | 0.00 | - | 6 | 6 | 71.95% |
| CVNA241115P00165000 | 2024-05-16 12:09PM EDT | 165.00 | 57.10 | 60.80 | 62.95 | 0.00 | - | - | 1 | 69.31% |
| CVNA241115P00170000 | 2024-05-02 11:52AM EDT | 170.00 | 64.15 | 73.05 | 75.70 | 0.00 | - | - | 0 | 101.66% |
| CVNA241115P00180000 | 2024-06-10 2:44PM EDT | 180.00 | 75.00 | 74.55 | 75.75 | +4.00 | +5.63% | 10 | 10 | 68.93% |
© 2024 Yahoo. Tutti i diritti riservati.