Italia markets open in 2 hours 44 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.753,90 -193,03 (-0,50%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.341,63 -1.175,48 (-1,79%) CMC Crypto 200
1.475,88 -12,67 (-0,85%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00085000 | 2024-05-21 11:26AM EDT | 2024-05-24 | 30.70 | 29.15 | 32.15 | -1.64 | -5.07% | 1 | 37 | 225.68% |
| CVNA240531C00085000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 33.22 | 29.55 | 31.60 | 0.00 | - | 4 | 18 | 120.02% |
| CVNA240607C00085000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 33.30 | 29.45 | 32.40 | 0.00 | - | 2 | 5 | 103.61% |
| CVNA240614C00085000 | 2024-05-07 2:22PM EDT | 2024-06-14 | 34.14 | 29.70 | 32.85 | 0.00 | - | - | 1 | 95.26% |
| CVNA240621C00085000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 31.60 | 29.95 | 31.90 | -2.45 | -7.20% | 28 | 921 | 76.71% |
| CVNA240719C00085000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 32.09 | 31.50 | 33.90 | -2.44 | -7.07% | 9 | 12 | 77.27% |
| CVNA240816C00085000 | 2024-05-21 12:03PM EDT | 2024-08-16 | 35.23 | 35.00 | 36.55 | -3.82 | -9.78% | 8 | 646 | 86.60% |
| CVNA240920C00085000 | 2024-05-21 2:12PM EDT | 2024-09-20 | 37.65 | 37.50 | 39.40 | -4.50 | -10.68% | 41 | 409 | 88.04% |
| CVNA241115C00085000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 51.35 | 40.60 | 43.85 | 0.00 | - | 3 | 177 | 89.36% |
| CVNA250117C00085000 | 2024-05-20 10:02AM EDT | 2025-01-17 | 47.61 | 43.30 | 46.95 | 0.00 | - | 1 | 2,245 | 87.40% |
| CVNA260116C00085000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 60.46 | 57.55 | 60.05 | 0.00 | - | 1 | 1,215 | 86.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00085000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.23 | 0.00 | - | 9 | 38 | 164.45% |
| CVNA240531P00085000 | 2024-05-21 2:21PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.20 | +0.04 | +33.33% | 22 | 51 | 88.67% |
| CVNA240607P00085000 | 2024-05-20 12:09PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.76 | 0.00 | - | 2 | 21 | 88.09% |
| CVNA240614P00085000 | 2024-05-16 1:40PM EDT | 2024-06-14 | 0.68 | 0.20 | 1.56 | 0.00 | - | 2 | 32 | 86.87% |
| CVNA240621P00085000 | 2024-05-21 1:53PM EDT | 2024-06-21 | 0.75 | 0.56 | 0.77 | +0.16 | +27.12% | 64 | 1,190 | 71.34% |
| CVNA240628P00085000 | 2024-05-21 10:52AM EDT | 2024-06-28 | 1.20 | 0.38 | 1.16 | -0.17 | -12.41% | 3 | 18 | 66.75% |
| CVNA240719P00085000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 2.10 | 1.88 | 2.12 | +0.24 | +12.90% | 35 | 221 | 70.09% |
| CVNA240816P00085000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 4.92 | 4.70 | 5.00 | +0.28 | +6.03% | 1 | 1,203 | 80.36% |
| CVNA240920P00085000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 6.75 | 6.30 | 7.15 | +0.55 | +8.87% | 15 | 602 | 78.72% |
| CVNA241115P00085000 | 2024-05-21 11:19AM EDT | 2024-11-15 | 10.80 | 10.05 | 10.90 | +0.15 | +1.41% | 3 | 105 | 81.95% |
| CVNA250117P00085000 | 2024-05-16 1:11PM EDT | 2025-01-17 | 13.00 | 12.90 | 13.65 | 0.00 | - | 7 | 622 | 80.77% |
| CVNA260116P00085000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 24.20 | 24.50 | 25.50 | 0.00 | - | 1 | 36 | 78.00% |
© 2024 Yahoo. Tutti i diritti riservati.