Italia markets close in 1 hour 27 minutes
FTSE MIB
33.761,78 -780,23 (-2,26%) Dow Jones
38.499,30 -368,74 (-0,95%) Nasdaq
17.161,21 -31,32 (-0,18%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,45 -0,29 (-0,37%) Bitcoin EUR
62.314,19 -2.343,45 (-3,62%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 87.05 | 91.80 | 0.00 | - | 10 | 32 | 97.14% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-06-04 11:02AM EDT | 20.00 | 81.80 | 83.00 | 87.85 | 0.00 | - | 1 | 144 | 96.92% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-06-07 10:37AM EDT | 25.00 | 86.30 | 79.00 | 84.00 | 0.00 | - | 1 | 38 | 94.63% |
| CVNA260116C00030000 | 2024-06-10 11:34AM EDT | 30.00 | 83.35 | 75.50 | 80.50 | 0.00 | - | 2 | 190 | 94.41% |
| CVNA260116C00035000 | 2024-06-10 11:34AM EDT | 35.00 | 79.70 | 72.65 | 75.95 | 0.00 | - | 2 | 99 | 91.55% |
| CVNA260116C00040000 | 2024-06-10 3:37PM EDT | 40.00 | 78.80 | 69.00 | 72.60 | 0.00 | - | 5 | 188 | 89.42% |
| CVNA260116C00045000 | 2024-06-10 2:45PM EDT | 45.00 | 74.91 | 66.10 | 69.45 | 0.00 | - | 13 | 158 | 89.01% |
| CVNA260116C00050000 | 2024-06-10 2:45PM EDT | 50.00 | 71.91 | 63.75 | 66.85 | 0.00 | - | 23 | 421 | 90.11% |
| CVNA260116C00055000 | 2024-06-07 11:34AM EDT | 55.00 | 70.30 | 61.25 | 64.10 | 0.00 | - | 16 | 167 | 89.83% |
| CVNA260116C00060000 | 2024-06-07 12:19PM EDT | 60.00 | 67.31 | 58.60 | 61.50 | 0.00 | - | 147 | 176 | 89.07% |
| CVNA260116C00065000 | 2024-06-07 12:19PM EDT | 65.00 | 64.68 | 56.00 | 59.55 | 0.00 | - | 19 | 137 | 89.04% |
| CVNA260116C00070000 | 2024-06-07 10:41AM EDT | 70.00 | 60.00 | 53.00 | 56.65 | 0.00 | - | 5 | 175 | 86.68% |
| CVNA260116C00075000 | 2024-06-10 9:50AM EDT | 75.00 | 60.77 | 51.10 | 54.95 | 0.00 | - | 1 | 265 | 87.38% |
| CVNA260116C00080000 | 2024-06-10 12:45PM EDT | 80.00 | 57.40 | 49.75 | 53.40 | 0.00 | - | 2 | 197 | 88.62% |
| CVNA260116C00085000 | 2024-06-07 10:37AM EDT | 85.00 | 52.90 | 47.50 | 50.75 | 0.00 | - | 21 | 1,171 | 86.98% |
| CVNA260116C00090000 | 2024-06-10 1:48PM EDT | 90.00 | 53.06 | 44.90 | 48.65 | 0.00 | - | 4 | 434 | 85.48% |
| CVNA260116C00095000 | 2024-06-07 11:02AM EDT | 95.00 | 50.10 | 43.40 | 46.50 | 0.00 | - | 319 | 162 | 85.08% |
| CVNA260116C00100000 | 2024-06-10 3:24PM EDT | 100.00 | 49.70 | 41.75 | 45.80 | 0.00 | - | 3 | 63 | 85.97% |
| CVNA260116C00105000 | 2024-06-10 9:38AM EDT | 105.00 | 47.50 | 40.70 | 43.70 | 0.00 | - | 2 | 156 | 85.76% |
| CVNA260116C00110000 | 2024-06-10 3:54PM EDT | 110.00 | 48.35 | 38.60 | 42.10 | 0.00 | - | 1 | 188 | 84.81% |
| CVNA260116C00115000 | 2024-06-10 1:59PM EDT | 115.00 | 44.10 | 37.15 | 40.60 | 0.00 | - | 5 | 31 | 84.54% |
| CVNA260116C00120000 | 2024-06-10 11:32AM EDT | 120.00 | 42.00 | 35.75 | 40.00 | 0.00 | - | 137 | 168 | 85.12% |
| CVNA260116C00125000 | 2024-06-03 2:00PM EDT | 125.00 | 32.80 | 35.05 | 37.65 | 0.00 | - | 1 | 69 | 84.49% |
| CVNA260116C00130000 | 2024-06-07 12:50PM EDT | 130.00 | 40.85 | 32.60 | 36.40 | 0.00 | - | 6 | 266 | 83.11% |
| CVNA260116C00135000 | 2024-06-10 2:15PM EDT | 135.00 | 38.36 | 31.25 | 35.05 | 0.00 | - | 1 | 198 | 82.64% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 140.00 | 37.47 | 30.25 | 34.70 | 0.00 | - | 16 | 11 | 83.41% |
| CVNA260116C00145000 | 2024-06-07 9:50AM EDT | 145.00 | 35.75 | 29.70 | 33.10 | 0.00 | - | 2 | 2 | 83.29% |
| CVNA260116C00150000 | 2024-06-10 2:27PM EDT | 150.00 | 34.80 | 29.05 | 32.05 | 0.00 | - | 10 | 22 | 83.52% |
| CVNA260116C00155000 | 2024-06-07 9:52AM EDT | 155.00 | 33.65 | 27.95 | 31.30 | 0.00 | - | 6 | 3 | 83.52% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 26.40 | 30.65 | 0.00 | - | 1 | 31 | 83.11% |
| CVNA260116C00170000 | 2024-06-07 12:39PM EDT | 170.00 | 31.06 | 24.75 | 28.10 | 0.00 | - | 5 | 267 | 82.26% |
| CVNA260116C00175000 | 2024-06-07 9:48AM EDT | 175.00 | 30.10 | 23.85 | 27.55 | 0.00 | - | 2 | 2 | 82.36% |
| CVNA260116C00180000 | 2024-06-10 2:39PM EDT | 180.00 | 29.20 | 23.30 | 26.85 | 0.00 | - | 6 | 71 | 82.59% |
| CVNA260116C00185000 | 2024-06-10 3:06PM EDT | 185.00 | 28.00 | 22.75 | 25.85 | 0.00 | - | 70 | 235 | 82.48% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-06-10 2:28PM EDT | 15.00 | 1.12 | 1.07 | 1.38 | 0.00 | - | 18 | 965 | 100.61% |
| CVNA260116P00017500 | 2024-06-06 2:19PM EDT | 17.50 | 1.93 | 0.76 | 2.14 | 0.00 | - | 1 | 96 | 96.02% |
| CVNA260116P00020000 | 2024-06-04 2:03PM EDT | 20.00 | 2.00 | 1.70 | 2.50 | 0.00 | - | 46 | 389 | 97.56% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.53 | 2.98 | 0.00 | - | 2 | 51 | 92.29% |
| CVNA260116P00025000 | 2024-06-07 11:08AM EDT | 25.00 | 2.85 | 1.80 | 3.70 | 0.00 | - | 7 | 297 | 91.02% |
| CVNA260116P00030000 | 2024-06-07 10:03AM EDT | 30.00 | 3.85 | 2.71 | 4.55 | 0.00 | - | 1 | 399 | 86.94% |
| CVNA260116P00035000 | 2024-05-29 3:47PM EDT | 35.00 | 5.25 | 4.90 | 6.05 | 0.00 | - | 1 | 208 | 88.83% |
| CVNA260116P00040000 | 2024-06-05 3:50PM EDT | 40.00 | 6.74 | 6.35 | 8.65 | 0.00 | - | 20 | 325 | 89.81% |
| CVNA260116P00045000 | 2024-06-07 11:33AM EDT | 45.00 | 7.69 | 7.95 | 10.15 | 0.00 | - | 4 | 335 | 87.45% |
| CVNA260116P00050000 | 2024-06-07 11:53AM EDT | 50.00 | 10.00 | 9.60 | 12.10 | 0.00 | - | 2 | 207 | 85.85% |
| CVNA260116P00055000 | 2024-06-05 3:05PM EDT | 55.00 | 12.00 | 11.60 | 13.95 | 0.00 | - | 1 | 42 | 84.35% |
| CVNA260116P00060000 | 2024-06-10 3:59PM EDT | 60.00 | 13.25 | 13.75 | 15.70 | 0.00 | - | 1 | 115 | 82.64% |
| CVNA260116P00065000 | 2024-06-07 12:30PM EDT | 65.00 | 16.00 | 15.85 | 18.00 | 0.00 | - | 2 | 39 | 81.47% |
| CVNA260116P00070000 | 2024-06-10 12:42PM EDT | 70.00 | 18.09 | 16.75 | 20.95 | 0.00 | - | 1 | 95 | 79.25% |
| CVNA260116P00075000 | 2024-06-10 2:58PM EDT | 75.00 | 20.26 | 19.15 | 23.00 | 0.00 | - | 2 | 94 | 77.73% |
| CVNA260116P00080000 | 2024-06-10 11:06AM EDT | 80.00 | 23.00 | 23.45 | 25.15 | 0.00 | - | 1 | 185 | 78.57% |
| CVNA260116P00085000 | 2024-06-07 9:59AM EDT | 85.00 | 25.05 | 25.80 | 28.45 | 0.00 | - | 113 | 115 | 78.07% |
| CVNA260116P00090000 | 2024-06-07 3:27PM EDT | 90.00 | 28.30 | 28.80 | 31.50 | 0.00 | - | 460 | 267 | 77.81% |
| CVNA260116P00095000 | 2024-06-07 9:53AM EDT | 95.00 | 30.25 | 31.65 | 33.40 | 0.00 | - | 2 | 13 | 75.86% |
| CVNA260116P00100000 | 2024-06-10 9:32AM EDT | 100.00 | 33.50 | 34.75 | 36.40 | 0.00 | - | 1 | 87 | 75.29% |
| CVNA260116P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 37.17 | 37.85 | 39.90 | 0.00 | - | 42 | 21 | 75.08% |
| CVNA260116P00110000 | 2024-06-10 12:59PM EDT | 110.00 | 39.86 | 41.00 | 42.75 | 0.00 | - | 3 | 16 | 74.07% |
| CVNA260116P00115000 | 2024-06-07 12:21PM EDT | 115.00 | 43.35 | 44.15 | 46.10 | 0.00 | - | 23 | 31 | 73.44% |
| CVNA260116P00120000 | 2024-06-07 9:53AM EDT | 120.00 | 45.70 | 46.35 | 50.00 | 0.00 | - | 108 | 88 | 72.27% |
| CVNA260116P00125000 | 2024-06-07 9:55AM EDT | 125.00 | 48.90 | 49.25 | 53.10 | 0.00 | - | 22 | 242 | 70.89% |
| CVNA260116P00130000 | 2024-06-07 9:47AM EDT | 130.00 | 52.75 | 53.40 | 56.45 | 0.00 | - | 40 | 72 | 70.87% |
| CVNA260116P00135000 | 2024-05-07 9:58AM EDT | 135.00 | 54.65 | 57.65 | 59.00 | 0.00 | - | - | 3 | 70.04% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 68.86% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 62.75 | 63.20 | 67.45 | 0.00 | - | 2 | 1 | 68.44% |
| CVNA260116P00150000 | 2024-05-13 10:41AM EDT | 150.00 | 65.00 | 68.40 | 71.50 | 0.00 | - | 42 | 55 | 69.63% |
| CVNA260116P00155000 | 2024-06-07 9:52AM EDT | 155.00 | 70.15 | 71.50 | 75.25 | 0.00 | - | 20 | 13 | 68.43% |
| CVNA260116P00170000 | 2024-06-07 9:49AM EDT | 170.00 | 82.10 | 83.30 | 87.10 | 0.00 | - | 4 | 2 | 67.22% |
| CVNA260116P00175000 | 2024-06-07 10:26AM EDT | 175.00 | 86.25 | 87.30 | 91.50 | 0.00 | - | 4 | 1 | 67.15% |
| CVNA260116P00180000 | 2024-06-07 9:46AM EDT | 180.00 | 89.90 | 91.10 | 95.50 | 0.00 | - | 6 | 3 | 66.40% |
| CVNA260116P00185000 | 2024-06-10 11:11AM EDT | 185.00 | 94.45 | 96.20 | 99.00 | 0.00 | - | 2 | 51 | 66.37% |
© 2024 Yahoo. Tutti i diritti riservati.