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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00125000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.10 | -1.30 | -54.85% | 3,040 | 2,625 | 57.91% |
| CVNA240524C00125000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 3.50 | 3.35 | 3.50 | -1.00 | -22.83% | 566 | 1,802 | 63.45% |
| CVNA240531C00125000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 4.75 | 4.80 | 4.95 | -1.22 | -20.44% | 85 | 93 | 62.89% |
| CVNA240607C00125000 | 2024-05-15 10:35AM EDT | 2024-06-07 | 5.94 | 6.30 | 6.85 | -1.16 | -16.34% | 2 | 7 | 66.77% |
| CVNA240614C00125000 | 2024-05-15 12:19PM EDT | 2024-06-14 | 7.30 | 7.60 | 8.00 | -1.10 | -13.10% | 4 | 38 | 67.48% |
| CVNA240621C00125000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 8.40 | 8.65 | 8.80 | -1.21 | -12.59% | 35 | 713 | 66.89% |
| CVNA240628C00125000 | 2024-05-15 1:30PM EDT | 2024-06-28 | 9.64 | 9.45 | 10.35 | +0.01 | +0.10% | 4 | 1 | 68.41% |
| CVNA240719C00125000 | 2024-05-15 10:30AM EDT | 2024-07-19 | 11.80 | 12.85 | 13.05 | -2.00 | -14.49% | 17 | 789 | 71.34% |
| CVNA240816C00125000 | 2024-05-15 11:12AM EDT | 2024-08-16 | 17.50 | 18.30 | 18.55 | -1.50 | -7.89% | 3 | 308 | 82.21% |
| CVNA240920C00125000 | 2024-05-15 2:38PM EDT | 2024-09-20 | 21.03 | 21.30 | 21.55 | -1.07 | -4.84% | 9 | 92 | 80.75% |
| CVNA241115C00125000 | 2024-05-15 10:57AM EDT | 2024-11-15 | 27.00 | 26.95 | 28.00 | -0.15 | -0.55% | 10 | 2,026 | 85.42% |
| CVNA250117C00125000 | 2024-05-15 3:17PM EDT | 2025-01-17 | 30.75 | 30.80 | 31.40 | +4.01 | +15.00% | 4 | 2,266 | 83.23% |
| CVNA260116C00125000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 47.15 | 47.90 | 49.80 | -4.02 | -7.86% | 2 | 68 | 83.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00125000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 6.25 | 4.15 | 5.30 | -0.15 | -2.34% | 33 | 216 | 50.15% |
| CVNA240524P00125000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 8.00 | 6.70 | 7.55 | -1.75 | -17.95% | 32 | 76 | 60.50% |
| CVNA240531P00125000 | 2024-05-15 10:10AM EDT | 2024-05-31 | 8.48 | 8.80 | 9.60 | -2.52 | -22.91% | 1 | 23 | 66.72% |
| CVNA240607P00125000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 13.80 | 10.15 | 10.45 | 0.00 | - | 3 | 16 | 65.11% |
| CVNA240614P00125000 | 2024-05-14 2:50PM EDT | 2024-06-14 | 12.25 | 10.20 | 12.15 | 0.00 | - | 27 | 25 | 63.54% |
| CVNA240621P00125000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 12.75 | 12.25 | 12.50 | -0.40 | -3.04% | 171 | 427 | 65.11% |
| CVNA240628P00125000 | 2024-05-10 1:10PM EDT | 2024-06-28 | 16.61 | 13.20 | 14.50 | 0.00 | - | - | 10 | 68.53% |
| CVNA240719P00125000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 16.05 | 15.90 | 16.20 | -1.45 | -8.17% | 9 | 452 | 67.30% |
| CVNA240816P00125000 | 2024-05-15 11:35AM EDT | 2024-08-16 | 21.55 | 21.05 | 21.30 | -0.46 | -2.09% | 47 | 385 | 77.37% |
| CVNA240920P00125000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 23.95 | 23.75 | 24.00 | -0.70 | -2.84% | 4 | 106 | 75.54% |
| CVNA241115P00125000 | 2024-05-15 10:28AM EDT | 2024-11-15 | 30.10 | 29.10 | 29.95 | -1.45 | -4.60% | 10 | 87 | 79.82% |
| CVNA250117P00125000 | 2024-05-15 12:40PM EDT | 2025-01-17 | 33.15 | 32.15 | 32.75 | -1.48 | -4.27% | 3 | 167 | 76.52% |
| CVNA260116P00125000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 47.50 | 47.05 | 48.30 | -0.50 | -1.04% | 1 | 240 | 74.72% |
© 2024 Yahoo. Tutti i diritti riservati.