Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.65 | 0.00 | - | 1 | 117 | 15.00 | 0.02 | 0.00 | - | 1 | 2,563 |
| 100.33 | 0.00 | - | 26 | 13 | 17.50 | 0.01 | 0.00 | - | 1 | 550 |
| 100.73 | 0.00 | - | 7 | 35 | 20.00 | 0.01 | 0.00 | - | 5 | 814 |
| 102.00 | 0.00 | - | 2 | 5 | 22.50 | 0.02 | 0.00 | - | 325 | 927 |
| 96.47 | 0.00 | - | 13 | 147 | 25.00 | 0.01 | 0.00 | - | 2 | 2,960 |
| 90.02 | 0.00 | - | 12 | 252 | 30.00 | 0.01 | 0.00 | - | 30 | 4,064 |
| 85.45 | +4.33 | +5.34% | 2 | 477 | 35.00 | 0.01 | 0.00 | - | 500 | 2,283 |
| 79.11 | 0.00 | - | 9 | 2,712 | 40.00 | 0.01 | 0.00 | - | 2 | 3,054 |
| 75.01 | -0.01 | -0.01% | 3 | 3,189 | 45.00 | 0.01 | 0.00 | - | 31 | 7,098 |
| 69.89 | -0.36 | -0.51% | 7 | 617 | 50.00 | 0.01 | 0.00 | - | 2 | 7,171 |
| 64.69 | -0.86 | -1.31% | 5 | 442 | 55.00 | 0.01 | 0.00 | - | 2 | 1,922 |
| 61.50 | 0.00 | - | 2 | 5 | 58.00 | 0.01 | 0.00 | - | 1 | 239 |
| 58.00 | 0.00 | - | 8 | 8 | 59.00 | 0.01 | 0.00 | - | 76 | 721 |
| 58.78 | -1.62 | -2.68% | 3 | 2,105 | 60.00 | 0.01 | 0.00 | - | 1 | 13,148 |
| 57.70 | 0.00 | - | 10 | 12 | 61.00 | 0.01 | 0.00 | - | 110 | 165 |
| 56.95 | 0.00 | - | 1 | 7 | 62.00 | 0.02 | 0.00 | - | 5 | 61 |
| 13.40 | 0.00 | - | - | 1 | 63.00 | 0.02 | 0.00 | - | 1 | 54 |
| 22.95 | 0.00 | - | 4 | 7 | 64.00 | 0.01 | 0.00 | - | 4 | 49 |
| 54.96 | -2.27 | -3.97% | 9 | 642 | 65.00 | 0.01 | 0.00 | - | 3 | 6,543 |
| 55.66 | +6.40 | +12.99% | 1 | 37 | 66.00 | 0.02 | 0.00 | - | 1 | 273 |
| 21.31 | 0.00 | - | 5 | 44 | 67.00 | 0.02 | 0.00 | - | 3 | 225 |
| 53.79 | +6.85 | +14.59% | 1 | 12 | 68.00 | 0.01 | 0.00 | - | 4 | 518 |
| 46.89 | 0.00 | - | 10 | 23 | 69.00 | 0.01 | 0.00 | - | 4 | 55 |
| 49.85 | -0.83 | -1.64% | 19 | 4,975 | 70.00 | 0.01 | 0.00 | - | 3 | 4,707 |
| 50.55 | +6.84 | +15.65% | 1 | 45 | 71.00 | 0.01 | 0.00 | - | 1 | 36 |
| 43.30 | 0.00 | - | 1 | 39 | 72.00 | 0.14 | 0.00 | - | 5 | 150 |
| 43.70 | 0.00 | - | 1 | 68 | 73.00 | 0.01 | 0.00 | - | 5 | 328 |
| 44.50 | 0.00 | - | 1 | 44 | 74.00 | 0.11 | 0.00 | - | 1 | 421 |
| 44.22 | -1.38 | -3.03% | 2 | 3,962 | 75.00 | 0.01 | 0.00 | - | 85 | 3,630 |
| 42.57 | 0.00 | - | 1 | 171 | 76.00 | 0.01 | -0.02 | -66.67% | 30 | 128 |
| 40.05 | 0.00 | - | 2 | 84 | 77.00 | 0.01 | -0.33 | -97.06% | 78 | 21 |
| 35.66 | 0.00 | - | 2 | 80 | 78.00 | 0.01 | 0.00 | - | 120 | 135 |
| 36.82 | 0.00 | - | 1 | 132 | 79.00 | 0.01 | -0.02 | -66.67% | 1 | 153 |
| 40.25 | -0.85 | -2.07% | 39 | 1,366 | 80.00 | 0.01 | 0.00 | - | 12 | 2,198 |
| 33.65 | 0.00 | - | 2 | 41 | 81.00 | 0.01 | 0.00 | - | 11 | 80 |
| 38.70 | 0.00 | - | 1 | 162 | 82.00 | 0.10 | 0.00 | - | 4 | 91 |
| 39.36 | 0.00 | - | 394 | 139 | 83.00 | 0.06 | 0.00 | - | 1 | 217 |
| 40.60 | 0.00 | - | - | 1 | 84.00 | 0.10 | 0.00 | - | 1 | 255 |
| 34.95 | -1.35 | -3.72% | 1 | 3,631 | 85.00 | 0.01 | -0.02 | -66.67% | 2 | 3,072 |
| 32.00 | 0.00 | - | 4 | 1 | 86.00 | 0.04 | 0.00 | - | 4 | 4 |
| 34.00 | 0.00 | - | 1 | 1 | 87.00 | 0.02 | 0.00 | - | 1 | 56 |
| 26.15 | 0.00 | - | - | 2 | 88.00 | 0.01 | 0.00 | - | 6 | 15 |
| 28.50 | 0.00 | - | - | 2 | 89.00 | 0.02 | 0.00 | - | 10 | 460 |
| 28.90 | -2.20 | -7.07% | 165 | 5,298 | 90.00 | 0.02 | -0.01 | -50.00% | 28 | 7,770 |
| 27.58 | +0.67 | +2.49% | 1 | 206 | 91.00 | 0.05 | 0.00 | - | 70 | 121 |
| - | - | - | - | - | 92.00 | 0.01 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 93.00 | 0.05 | 0.00 | - | 35 | 141 |
| - | - | - | - | - | 94.00 | 0.07 | 0.00 | - | 26 | 546 |
| 24.75 | -1.00 | -3.88% | 163 | 1,817 | 95.00 | 0.04 | -0.01 | -20.00% | 36 | 1,648 |
| 20.87 | 0.00 | - | 2 | 4 | 96.00 | 0.01 | -0.04 | -80.00% | 1 | 55 |
| 23.05 | +2.77 | +13.66% | 11 | 10 | 97.00 | 0.05 | -0.03 | -37.50% | 2 | 175 |
| 22.05 | +2.22 | +11.20% | 8 | 2 | 98.00 | 0.10 | 0.00 | - | 1 | 235 |
| 21.05 | +2.70 | +14.71% | 5 | 5 | 99.00 | 0.11 | +0.02 | +22.22% | 5 | 271 |
| 20.05 | -1.38 | -6.44% | 10 | 9,197 | 100.00 | 0.03 | -0.07 | -70.00% | 522 | 3,881 |
| 23.95 | 0.00 | - | 1 | 3 | 101.00 | 0.06 | -0.05 | -45.45% | 11 | 536 |
| 17.35 | -0.36 | -2.03% | 2 | 12 | 102.00 | 0.08 | -0.05 | -38.46% | 21 | 160 |
| 17.42 | +3.54 | +25.50% | 2 | 16 | 103.00 | 0.05 | -0.13 | -72.22% | 20 | 111 |
| 15.84 | -0.71 | -4.29% | 3 | 11 | 104.00 | 0.05 | -0.16 | -76.19% | 73 | 251 |
| 14.93 | -1.45 | -8.85% | 165 | 1,400 | 105.00 | 0.06 | -0.16 | -72.73% | 119 | 1,173 |
| 13.73 | +1.63 | +13.47% | 3 | 29 | 106.00 | 0.09 | -0.19 | -67.86% | 121 | 455 |
| 13.15 | 0.00 | - | 10 | 18 | 107.00 | 0.06 | -0.29 | -82.86% | 52 | 610 |
| 13.68 | +1.18 | +9.44% | 2 | 12 | 108.00 | 0.13 | -0.30 | -69.77% | 38 | 237 |
| 9.75 | 0.00 | - | 2 | 16 | 109.00 | 0.17 | -0.31 | -64.58% | 60 | 363 |
| 9.60 | -2.15 | -18.30% | 3 | 2,785 | 110.00 | 0.21 | -0.44 | -67.69% | 581 | 4,352 |
| 9.50 | 0.00 | - | 33 | 97 | 111.00 | 0.31 | -0.41 | -56.94% | 146 | 491 |
| 8.20 | +0.20 | +2.50% | 6 | 31 | 112.00 | 0.39 | -0.52 | -57.14% | 147 | 414 |
| 7.55 | -0.27 | -3.45% | 2 | 96 | 113.00 | 0.46 | -0.66 | -58.93% | 101 | 726 |
| 6.24 | -2.28 | -26.76% | 13 | 191 | 114.00 | 0.75 | -0.60 | -44.44% | 610 | 564 |
| 5.35 | -2.05 | -27.70% | 61 | 2,891 | 115.00 | 0.74 | -0.77 | -48.43% | 775 | 2,443 |
| 4.70 | -1.35 | -22.31% | 18 | 277 | 116.00 | 1.04 | -0.96 | -48.00% | 907 | 461 |
| 4.60 | -1.85 | -28.68% | 33 | 496 | 117.00 | 1.24 | -0.91 | -42.33% | 448 | 1,084 |
| 4.00 | -1.57 | -28.19% | 2,291 | 2,260 | 118.00 | 1.74 | -0.94 | -35.07% | 1,842 | 1,437 |
| 3.35 | -1.40 | -29.47% | 261 | 742 | 119.00 | 2.15 | -0.84 | -28.09% | 1,696 | 851 |
| 2.85 | -1.55 | -35.23% | 1,021 | 5,621 | 120.00 | 2.63 | -0.77 | -22.65% | 1,566 | 1,768 |
| 2.38 | -1.52 | -38.78% | 483 | 465 | 121.00 | 2.98 | -0.91 | -23.39% | 250 | 472 |
| 1.94 | -1.66 | -46.11% | 555 | 1,262 | 122.00 | 4.00 | -0.50 | -11.11% | 759 | 928 |
| 1.59 | -1.61 | -50.31% | 217 | 345 | 123.00 | 4.50 | -0.65 | -12.62% | 98 | 232 |
| 1.10 | -1.70 | -60.71% | 163 | 1,829 | 124.00 | 5.20 | -0.70 | -11.86% | 18 | 638 |
| 1.02 | -1.35 | -55.79% | 2,998 | 2,625 | 125.00 | 6.25 | -0.15 | -2.34% | 33 | 216 |
| 0.76 | -1.25 | -62.19% | 122 | 214 | 126.00 | 7.55 | -0.27 | -3.45% | 5 | 187 |
| 0.62 | -1.09 | -63.74% | 160 | 1,088 | 127.00 | 8.15 | 0.00 | - | 55 | 324 |
| 0.44 | -1.04 | -70.27% | 1,825 | 1,346 | 128.00 | 9.35 | -0.10 | -1.06% | 73 | 78 |
| 0.36 | -0.86 | -70.49% | 88 | 928 | 129.00 | 9.17 | 0.00 | - | 100 | 123 |
| 0.29 | -0.74 | -70.48% | 3,082 | 4,134 | 130.00 | 10.40 | +1.05 | +11.23% | 195 | 203 |
| 0.18 | -0.87 | -82.86% | 60 | 561 | 131.00 | 10.50 | 0.00 | - | 51 | 51 |
| 0.17 | -0.63 | -78.75% | 34 | 287 | 132.00 | 13.50 | +1.65 | +13.92% | 11 | 62 |
| 0.12 | -0.39 | -76.47% | 17 | 179 | 133.00 | 13.23 | 0.00 | - | 7 | 23 |
| 0.06 | -0.51 | -89.47% | 114 | 149 | 134.00 | 13.50 | 0.00 | - | 1 | 13 |
| 0.12 | -0.32 | -72.73% | 321 | 2,527 | 135.00 | 15.00 | +1.08 | +7.76% | 1 | 107 |
| 0.06 | -0.34 | -85.00% | 77 | 259 | 136.00 | - | - | - | - | - |
| 0.07 | -0.30 | -81.08% | 4 | 93 | 137.00 | 18.20 | 0.00 | - | 2 | 3 |
| 0.05 | -0.19 | -79.17% | 226 | 306 | 138.00 | 17.80 | +0.35 | +2.01% | 16 | 21 |
| 0.02 | -0.30 | -93.75% | 14 | 102 | 139.00 | 18.50 | 0.00 | - | 1 | 6 |
| 0.05 | -0.19 | -79.17% | 94 | 1,383 | 140.00 | 19.80 | -0.90 | -4.35% | 57 | 20 |
| 0.03 | -0.24 | -88.89% | 217 | 309 | 141.00 | - | - | - | - | - |
| 0.03 | -0.14 | -82.35% | 17 | 89 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 7 | 106 | 143.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 1 | 117 | 144.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 213 | 803 | 145.00 | 31.00 | 0.00 | - | 2 | 5 |
| 0.06 | -0.19 | -76.00% | 3 | 2 | 146.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 7 | 33 | 147.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 39 | 59 | 148.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 20 | 85 | 149.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 170 | 1,067 | 150.00 | 31.95 | +1.95 | +6.50% | 41 | 29 |
| 0.03 | -0.01 | -25.00% | 25 | 690 | 155.00 | 40.00 | 0.00 | - | - | 0 |
| 0.02 | -0.09 | -81.82% | 27 | 1,059 | 160.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 10 | 276 | 165.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 5,303 | 170.00 | 48.50 | 0.00 | - | 21 | 0 |
| 0.03 | +0.01 | +50.00% | 5 | 2,031 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 587 | 180.00 | 54.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 298 | 584 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.