Italia markets open in 5 hours 5 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.150,09 +111,93 (+0,29%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
64.291,87 -385,11 (-0,60%) CMC Crypto 200
1.438,89 -7,79 (-0,54%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614C00100000 | 2024-06-10 3:40PM EDT | 2024-06-14 | 10.03 | 8.25 | 9.20 | +2.26 | +29.09% | 2,541 | 2,584 | 74.12% |
| CVNA240621C00100000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 10.78 | 9.90 | 10.95 | +0.88 | +8.89% | 50 | 2,444 | 76.22% |
| CVNA240628C00100000 | 2024-06-10 2:39PM EDT | 2024-06-28 | 12.25 | 10.30 | 12.30 | -0.80 | -6.13% | 5 | 21 | 70.61% |
| CVNA240705C00100000 | 2024-06-10 9:34AM EDT | 2024-07-05 | 11.80 | 11.05 | 13.70 | -2.20 | -15.71% | 3 | 9 | 70.92% |
| CVNA240712C00100000 | 2024-06-10 9:50AM EDT | 2024-07-12 | 15.13 | 12.10 | 13.95 | +5.33 | +54.39% | 2 | 31 | 68.46% |
| CVNA240719C00100000 | 2024-06-10 1:47PM EDT | 2024-07-19 | 14.55 | 13.25 | 15.40 | +0.35 | +2.46% | 20 | 643 | 72.27% |
| CVNA240726C00100000 | 2024-06-07 10:06AM EDT | 2024-07-26 | 16.65 | 14.40 | 18.00 | 0.00 | - | 1 | 2 | 79.98% |
| CVNA240816C00100000 | 2024-06-10 2:39PM EDT | 2024-08-16 | 20.75 | 19.05 | 20.25 | -0.16 | -0.77% | 3 | 1,569 | 86.52% |
| CVNA240920C00100000 | 2024-06-10 11:05AM EDT | 2024-09-20 | 21.62 | 21.85 | 23.50 | -0.20 | -0.92% | 2 | 269 | 84.47% |
| CVNA241115C00100000 | 2024-06-06 9:57AM EDT | 2024-11-15 | 27.00 | 27.55 | 29.10 | 0.00 | - | 2 | 51 | 89.53% |
| CVNA250117C00100000 | 2024-06-10 1:56PM EDT | 2025-01-17 | 31.85 | 29.55 | 32.40 | +1.30 | +4.26% | 1 | 405 | 84.39% |
| CVNA250321C00100000 | 2024-06-07 12:38PM EDT | 2025-03-21 | 37.05 | 34.40 | 35.95 | 0.00 | - | 1 | 11 | 86.74% |
| CVNA260116C00100000 | 2024-06-10 3:24PM EDT | 2026-01-16 | 49.70 | 47.35 | 49.55 | +0.55 | +1.12% | 3 | 63 | 88.84% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614P00100000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.65 | 0.62 | 0.81 | -0.54 | -45.38% | 866 | 939 | 75.64% |
| CVNA240621P00100000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.90 | -0.40 | -18.18% | 271 | 3,764 | 66.50% |
| CVNA240628P00100000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 2.55 | 2.66 | 3.00 | -0.35 | -12.07% | 34 | 88 | 65.38% |
| CVNA240705P00100000 | 2024-06-07 2:08PM EDT | 2024-07-05 | 3.80 | 3.55 | 3.85 | 0.00 | - | 13 | 18 | 64.58% |
| CVNA240712P00100000 | 2024-06-07 1:40PM EDT | 2024-07-12 | 4.35 | 3.55 | 5.25 | -0.24 | -5.23% | 1 | 14 | 63.37% |
| CVNA240719P00100000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.90 | -0.25 | -4.35% | 130 | 700 | 67.36% |
| CVNA240816P00100000 | 2024-06-10 1:36PM EDT | 2024-08-16 | 10.65 | 10.50 | 10.90 | +0.10 | +0.95% | 62 | 296 | 81.26% |
| CVNA240920P00100000 | 2024-06-10 3:01PM EDT | 2024-09-20 | 12.45 | 11.85 | 13.85 | -0.35 | -2.73% | 15 | 25,677 | 76.06% |
| CVNA241115P00100000 | 2024-06-10 2:40PM EDT | 2024-11-15 | 17.17 | 17.35 | 17.80 | +0.17 | +1.00% | 5 | 307 | 79.16% |
| CVNA250117P00100000 | 2024-06-10 1:53PM EDT | 2025-01-17 | 20.00 | 20.00 | 20.40 | -0.20 | -0.99% | 5 | 231 | 75.47% |
| CVNA250321P00100000 | 2024-05-31 11:38AM EDT | 2025-03-21 | 27.60 | 22.85 | 24.10 | 0.00 | - | 1 | 2 | 76.06% |
| CVNA260116P00100000 | 2024-06-06 9:32AM EDT | 2026-01-16 | 33.50 | 33.20 | 33.60 | -1.56 | -4.45% | 1 | 87 | 73.60% |
© 2024 Yahoo. Tutti i diritti riservati.