Italia markets closed
Dow Jones
39.842,59 +284,48 (+0,72%) Nasdaq
16.733,19 +222,01 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%) CMC Crypto 200
1.374,46 +106,52 (+8,40%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00100000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 19.40 | 19.75 | 20.45 | -2.03 | -9.47% | 7 | 9,197 | 128.91% |
| CVNA240524C00100000 | 2024-05-14 3:32PM EDT | 2024-05-24 | 21.93 | 20.25 | 21.25 | 0.00 | - | 2 | 84 | 82.47% |
| CVNA240531C00100000 | 2024-05-14 9:31AM EDT | 2024-05-31 | 25.00 | 20.90 | 21.70 | 0.00 | - | 4 | 306 | 75.64% |
| CVNA240607C00100000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 18.87 | 21.70 | 22.20 | 0.00 | - | 2 | 13 | 73.68% |
| CVNA240614C00100000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 22.25 | 22.25 | 23.45 | -0.35 | -1.55% | 3 | 18 | 75.46% |
| CVNA240621C00100000 | 2024-05-15 1:39PM EDT | 2024-06-21 | 23.37 | 22.60 | 23.50 | -1.08 | -4.42% | 510 | 1,787 | 70.17% |
| CVNA240719C00100000 | 2024-05-14 1:27PM EDT | 2024-07-19 | 26.52 | 25.85 | 26.50 | 0.00 | - | 68 | 452 | 74.66% |
| CVNA240816C00100000 | 2024-05-14 11:46AM EDT | 2024-08-16 | 30.60 | 30.35 | 31.15 | 0.00 | - | 7 | 1,113 | 86.24% |
| CVNA240920C00100000 | 2024-05-14 3:35PM EDT | 2024-09-20 | 34.10 | 32.55 | 33.45 | 0.00 | - | 38 | 267 | 83.23% |
| CVNA241115C00100000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 34.40 | 36.65 | 38.75 | 0.00 | - | 13 | 25 | 86.08% |
| CVNA250117C00100000 | 2024-05-13 3:46PM EDT | 2025-01-17 | 39.99 | 40.60 | 41.80 | 0.00 | - | 2 | 397 | 85.01% |
| CVNA260116C00100000 | 2024-05-15 9:51AM EDT | 2026-01-16 | 57.96 | 55.80 | 57.55 | -1.64 | -2.75% | 1 | 32 | 85.07% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00100000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 405 | 3,881 | 90.63% |
| CVNA240524P00100000 | 2024-05-15 12:45PM EDT | 2024-05-24 | 0.44 | 0.36 | 0.43 | -0.09 | -16.98% | 136 | 687 | 74.02% |
| CVNA240531P00100000 | 2024-05-15 12:48PM EDT | 2024-05-31 | 0.85 | 0.80 | 0.92 | -0.18 | -17.48% | 192 | 526 | 69.09% |
| CVNA240607P00100000 | 2024-05-15 12:35PM EDT | 2024-06-07 | 1.81 | 1.42 | 1.54 | +0.01 | +0.56% | 35 | 192 | 68.65% |
| CVNA240614P00100000 | 2024-05-15 1:36PM EDT | 2024-06-14 | 2.12 | 2.05 | 2.22 | -0.36 | -14.52% | 7 | 82 | 68.73% |
| CVNA240621P00100000 | 2024-05-15 1:46PM EDT | 2024-06-21 | 2.67 | 2.66 | 2.77 | -0.30 | -10.10% | 303 | 4,275 | 68.13% |
| CVNA240628P00100000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 3.40 | 2.91 | 3.90 | -0.60 | -15.00% | 7 | 13 | 68.82% |
| CVNA240719P00100000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 5.65 | 5.25 | 5.45 | -0.05 | -0.88% | 35 | 429 | 70.15% |
| CVNA240816P00100000 | 2024-05-15 1:16PM EDT | 2024-08-16 | 9.56 | 9.40 | 9.60 | -0.97 | -9.21% | 4 | 256 | 80.58% |
| CVNA240920P00100000 | 2024-05-15 10:13AM EDT | 2024-09-20 | 11.33 | 11.60 | 11.85 | -0.62 | -5.19% | 3 | 25,139 | 78.37% |
| CVNA241115P00100000 | 2024-05-15 1:12PM EDT | 2024-11-15 | 16.54 | 16.20 | 16.60 | -0.59 | -3.44% | 6 | 276 | 81.98% |
| CVNA250117P00100000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 19.12 | 18.85 | 19.35 | -0.78 | -3.92% | 2 | 178 | 79.02% |
| CVNA260116P00100000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 32.74 | 32.05 | 33.20 | -0.76 | -2.27% | 5 | 73 | 77.04% |
© 2024 Yahoo. Tutti i diritti riservati.