Italia markets closed
Dow Jones
39.906,59 +348,48 (+0,88%) Nasdaq
16.740,87 +229,69 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.634,97 +4.095,93 (+7,24%) CMC Crypto 200
1.394,60 +126,66 (+9,99%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00115000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 5.35 | 5.65 | 6.05 | -2.05 | -27.70% | 61 | 2,891 | 35.94% |
| CVNA240524C00115000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 7.83 | 8.05 | 8.60 | -1.92 | -19.69% | 193 | 85 | 61.28% |
| CVNA240531C00115000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 9.05 | 9.30 | 9.90 | -1.35 | -12.98% | 5 | 34 | 60.84% |
| CVNA240607C00115000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 11.02 | 10.80 | 11.60 | 0.00 | - | 1 | 31 | 65.30% |
| CVNA240614C00115000 | 2024-05-13 2:49PM EDT | 2024-06-14 | 11.70 | 11.90 | 12.50 | 0.00 | - | 1 | 26 | 65.08% |
| CVNA240621C00115000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 12.97 | 13.00 | 13.20 | -1.15 | -8.14% | 61 | 591 | 64.93% |
| CVNA240719C00115000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 16.80 | 16.70 | 17.30 | -0.80 | -4.55% | 14 | 186 | 69.32% |
| CVNA240816C00115000 | 2024-05-14 1:08PM EDT | 2024-08-16 | 23.00 | 22.30 | 23.00 | 0.00 | - | 1 | 250 | 82.38% |
| CVNA240920C00115000 | 2024-05-15 10:46AM EDT | 2024-09-20 | 24.56 | 25.35 | 25.80 | -1.94 | -7.32% | 2 | 147 | 81.12% |
| CVNA241115C00115000 | 2024-05-14 11:22AM EDT | 2024-11-15 | 31.15 | 30.85 | 31.80 | 0.00 | - | 25 | 106 | 85.63% |
| CVNA250117C00115000 | 2024-05-14 3:28PM EDT | 2025-01-17 | 35.71 | 34.25 | 35.10 | 0.00 | - | 6 | 277 | 83.09% |
| CVNA260116C00115000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 55.93 | 49.05 | 53.70 | 0.00 | - | 1 | 30 | 83.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00115000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 0.87 | 0.81 | 0.91 | -0.64 | -42.38% | 757 | 2,443 | 68.46% |
| CVNA240524P00115000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 2.91 | 2.84 | 3.40 | -0.49 | -14.41% | 255 | 282 | 71.92% |
| CVNA240531P00115000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 4.38 | 4.10 | 4.25 | -0.27 | -5.81% | 21 | 250 | 66.38% |
| CVNA240607P00115000 | 2024-05-15 10:38AM EDT | 2024-06-07 | 5.98 | 5.25 | 5.60 | +0.38 | +6.79% | 1 | 44 | 66.82% |
| CVNA240614P00115000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 6.70 | 6.65 | 7.55 | -0.10 | -1.47% | 8 | 14 | 71.51% |
| CVNA240621P00115000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.65 | -0.31 | -3.92% | 54 | 1,835 | 67.99% |
| CVNA240628P00115000 | 2024-05-14 11:51AM EDT | 2024-06-28 | 9.15 | 8.40 | 9.30 | 0.00 | - | 1 | 17 | 70.29% |
| CVNA240719P00115000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 10.95 | 10.95 | 11.20 | -0.58 | -5.03% | 56 | 186 | 69.46% |
| CVNA240816P00115000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 16.20 | 16.00 | 16.20 | -0.55 | -3.28% | 13 | 1,009 | 79.81% |
| CVNA240920P00115000 | 2024-05-15 10:35AM EDT | 2024-09-20 | 18.90 | 18.50 | 18.70 | -0.90 | -4.55% | 3 | 213 | 77.34% |
| CVNA241115P00115000 | 2024-05-15 11:00AM EDT | 2024-11-15 | 24.10 | 23.60 | 24.20 | -1.10 | -4.37% | 4 | 311 | 81.03% |
| CVNA250117P00115000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 26.40 | 26.60 | 27.15 | 0.00 | - | 2 | 274 | 78.05% |
| CVNA260116P00115000 | 2024-05-14 10:52AM EDT | 2026-01-16 | 42.30 | 40.85 | 42.10 | 0.00 | - | 7 | 25 | 75.81% |
© 2024 Yahoo. Tutti i diritti riservati.