Italia markets closed
Dow Jones
39.836,85 +278,74 (+0,70%) Nasdaq
16.729,43 +218,25 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,10 +112,15 (+8,84%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00080000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 40.25 | 39.40 | 41.00 | -0.85 | -2.07% | 39 | 1,366 | 293.36% |
| CVNA240524C00080000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 39.00 | 39.45 | 41.50 | 0.00 | - | 2 | 20 | 173.05% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.22 | 39.80 | 41.45 | 0.00 | - | 5 | 7 | 137.35% |
| CVNA240607C00080000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 36.90 | 39.70 | 41.85 | 0.00 | - | 2 | 3 | 119.29% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 41.41 | 39.55 | 42.30 | 0.00 | - | 3 | 0 | 108.01% |
| CVNA240621C00080000 | 2024-05-10 2:00PM EDT | 2024-06-21 | 36.99 | 40.45 | 41.95 | 0.00 | - | 30 | 816 | 102.37% |
| CVNA240719C00080000 | 2024-05-13 11:03AM EDT | 2024-07-19 | 43.39 | 41.15 | 43.10 | 0.00 | - | 1 | 2 | 88.48% |
| CVNA240816C00080000 | 2024-05-15 12:33PM EDT | 2024-08-16 | 43.50 | 44.55 | 45.25 | -1.49 | -3.31% | 1 | 1,119 | 96.31% |
| CVNA240920C00080000 | 2024-05-13 1:13PM EDT | 2024-09-20 | 44.30 | 46.35 | 47.05 | 0.00 | - | 25 | 261 | 93.02% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 50.05 | 51.35 | 0.00 | - | 5 | 32 | 96.36% |
| CVNA250117C00080000 | 2024-05-15 12:39PM EDT | 2025-01-17 | 51.68 | 52.50 | 53.65 | -1.44 | -2.71% | 8 | 956 | 92.42% |
| CVNA260116C00080000 | 2024-05-14 3:49PM EDT | 2026-01-16 | 66.42 | 63.25 | 67.00 | 0.00 | - | 11 | 195 | 88.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00080000 | 2024-05-15 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,198 | 162.50% |
| CVNA240524P00080000 | 2024-05-15 12:31PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.22 | +0.05 | +100.00% | 17 | 415 | 114.45% |
| CVNA240531P00080000 | 2024-05-15 9:35AM EDT | 2024-05-31 | 0.41 | 0.07 | 0.30 | +0.17 | +70.83% | 5 | 119 | 94.53% |
| CVNA240607P00080000 | 2024-05-15 11:50AM EDT | 2024-06-07 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1 | 32 | 91.11% |
| CVNA240614P00080000 | 2024-05-15 11:11AM EDT | 2024-06-14 | 0.20 | 0.25 | 0.88 | -0.41 | -67.21% | 26 | 15 | 85.94% |
| CVNA240621P00080000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.54 | -0.03 | -5.17% | 328 | 2,098 | 76.32% |
| CVNA240628P00080000 | 2024-05-14 11:54AM EDT | 2024-06-28 | 1.35 | 0.29 | 1.19 | 0.00 | - | 6 | 12 | 75.64% |
| CVNA240719P00080000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 1.50 | 1.46 | 1.55 | -0.19 | -11.24% | 6 | 289 | 74.51% |
| CVNA240816P00080000 | 2024-05-15 2:18PM EDT | 2024-08-16 | 3.75 | 3.65 | 3.90 | -0.42 | -10.07% | 33 | 10,774 | 83.57% |
| CVNA240920P00080000 | 2024-05-15 1:26PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.30 | -0.37 | -6.64% | 17 | 504 | 80.85% |
| CVNA241115P00080000 | 2024-05-15 10:34AM EDT | 2024-11-15 | 9.00 | 8.65 | 8.85 | -0.50 | -5.26% | 1 | 45 | 84.88% |
| CVNA250117P00080000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 11.08 | 10.75 | 11.10 | -0.48 | -4.15% | 23 | 246 | 81.98% |
| CVNA260116P00080000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 22.25 | 21.65 | 22.50 | -0.05 | -0.22% | 102 | 75 | 79.38% |
© 2024 Yahoo. Tutti i diritti riservati.