Italia markets closed
Dow Jones
39.844,18 +286,07 (+0,72%) Nasdaq
16.732,06 +220,88 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.851,16 +3.574,65 (+6,35%) CMC Crypto 200
1.374,58 +106,63 (+8,41%)
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:120.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00120000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 2.73 | 2.76 | 2.90 | -1.67 | -37.95% | 834 | 5,621 | 62.94% |
| CVNA240524C00120000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 5.40 | 5.25 | 5.45 | -1.36 | -20.12% | 271 | 302 | 66.28% |
| CVNA240531C00120000 | 2024-05-15 1:52PM EDT | 2024-05-31 | 6.88 | 6.65 | 6.85 | -1.47 | -17.60% | 62 | 142 | 64.40% |
| CVNA240607C00120000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 8.38 | 8.20 | 8.45 | -1.06 | -11.23% | 5 | 57 | 67.07% |
| CVNA240614C00120000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 10.70 | 9.10 | 10.60 | -0.13 | -1.20% | 20 | 49 | 69.98% |
| CVNA240621C00120000 | 2024-05-15 1:31PM EDT | 2024-06-21 | 10.57 | 10.45 | 10.65 | -1.43 | -11.92% | 53 | 918 | 67.76% |
| CVNA240628C00120000 | 2024-05-15 10:51AM EDT | 2024-06-28 | 11.00 | 11.40 | 12.45 | -1.65 | -13.04% | 1 | 2 | 70.50% |
| CVNA240719C00120000 | 2024-05-15 1:13PM EDT | 2024-07-19 | 14.50 | 14.50 | 14.70 | -1.12 | -7.17% | 72 | 538 | 71.46% |
| CVNA240816C00120000 | 2024-05-14 3:11PM EDT | 2024-08-16 | 21.10 | 20.10 | 20.30 | 0.00 | - | 65 | 250 | 83.30% |
| CVNA240920C00120000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 23.25 | 22.70 | 23.20 | 0.00 | - | 2 | 215 | 81.01% |
| CVNA241115C00120000 | 2024-05-14 11:53AM EDT | 2024-11-15 | 29.55 | 28.85 | 29.60 | 0.00 | - | 12 | 149 | 86.76% |
| CVNA250117C00120000 | 2024-05-14 3:28PM EDT | 2025-01-17 | 33.71 | 31.35 | 32.85 | 0.00 | - | 25 | 522 | 82.60% |
| CVNA260116C00120000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 46.60 | 47.60 | 50.75 | 0.00 | - | 1 | 72 | 82.92% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00120000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 2.67 | 2.63 | 2.75 | -0.73 | -21.47% | 1,202 | 1,768 | 64.11% |
| CVNA240524P00120000 | 2024-05-15 1:35PM EDT | 2024-05-24 | 5.14 | 5.05 | 5.20 | -0.41 | -7.39% | 151 | 219 | 65.85% |
| CVNA240531P00120000 | 2024-05-15 1:52PM EDT | 2024-05-31 | 6.50 | 6.40 | 6.60 | -0.10 | -1.52% | 79 | 330 | 63.83% |
| CVNA240607P00120000 | 2024-05-13 12:05PM EDT | 2024-06-07 | 8.02 | 7.70 | 8.00 | -0.78 | -8.86% | 4 | 19 | 64.75% |
| CVNA240614P00120000 | 2024-05-14 12:15PM EDT | 2024-06-14 | 9.85 | 8.95 | 9.60 | 0.00 | - | 1 | 20 | 67.21% |
| CVNA240621P00120000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 9.80 | 9.80 | 10.00 | -0.60 | -5.77% | 131 | 1,659 | 64.77% |
| CVNA240719P00120000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 13.70 | 13.40 | 13.70 | -0.30 | -2.14% | 111 | 1,475 | 67.21% |
| CVNA240816P00120000 | 2024-05-15 1:16PM EDT | 2024-08-16 | 18.75 | 18.60 | 18.90 | -0.35 | -1.83% | 66 | 2,150 | 78.02% |
| CVNA240920P00120000 | 2024-05-15 10:32AM EDT | 2024-09-20 | 22.00 | 21.15 | 21.35 | +0.30 | +1.38% | 5 | 269 | 75.58% |
| CVNA241115P00120000 | 2024-05-15 10:55AM EDT | 2024-11-15 | 26.85 | 25.95 | 26.90 | -0.70 | -2.54% | 33 | 105 | 78.78% |
| CVNA250117P00120000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 30.10 | 29.40 | 29.85 | -0.10 | -0.33% | 3 | 224 | 76.52% |
| CVNA260116P00120000 | 2024-05-15 9:56AM EDT | 2026-01-16 | 44.40 | 43.85 | 46.15 | -2.10 | -4.52% | 20 | 33 | 75.63% |
© 2024 Yahoo. Tutti i diritti riservati.