Italia markets closed
Dow Jones
39.828,31 +270,20 (+0,68%) Nasdaq
16.728,66 +217,48 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
Carvana Co. (CVNA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00090000 | 2024-05-15 10:52AM EDT | 2024-05-17 | 28.90 | 29.60 | 30.95 | -2.20 | -7.07% | 165 | 5,298 | 177.54% |
| CVNA240524C00090000 | 2024-05-14 3:09PM EDT | 2024-05-24 | 30.78 | 29.80 | 31.35 | 0.00 | - | 5 | 62 | 114.26% |
| CVNA240531C00090000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 26.89 | 29.65 | 31.45 | 0.00 | - | 4 | 26 | 86.72% |
| CVNA240607C00090000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 36.10 | 30.85 | 32.50 | 0.00 | - | 1 | 5 | 98.32% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 30.60 | 31.15 | 32.20 | 0.00 | - | - | 1 | 86.50% |
| CVNA240621C00090000 | 2024-05-13 11:42AM EDT | 2024-06-21 | 31.45 | 31.50 | 32.35 | 0.00 | - | 10 | 1,316 | 81.64% |
| CVNA240628C00090000 | 2024-05-15 10:20AM EDT | 2024-06-28 | 33.78 | 31.85 | 33.10 | +0.28 | +0.84% | 5 | 1 | 81.62% |
| CVNA240719C00090000 | 2024-05-14 11:56AM EDT | 2024-07-19 | 33.60 | 33.65 | 34.25 | 0.00 | - | 2 | 51 | 80.32% |
| CVNA240816C00090000 | 2024-05-14 10:02AM EDT | 2024-08-16 | 37.75 | 36.90 | 37.55 | 0.00 | - | 5 | 1,267 | 88.11% |
| CVNA240920C00090000 | 2024-05-13 12:35PM EDT | 2024-09-20 | 39.07 | 39.20 | 40.00 | 0.00 | - | 3 | 422 | 87.07% |
| CVNA241115C00090000 | 2024-05-08 10:36AM EDT | 2024-11-15 | 38.87 | 43.65 | 44.80 | 0.00 | - | 1 | 152 | 91.20% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 44.80 | 46.60 | 47.35 | 0.00 | - | 13 | 2,099 | 88.09% |
| CVNA260116C00090000 | 2024-05-14 11:38AM EDT | 2026-01-16 | 60.06 | 59.65 | 63.50 | 0.00 | - | 11 | 310 | 88.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00090000 | 2024-05-15 12:33PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 21 | 7,770 | 125.00% |
| CVNA240524P00090000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 26 | 232 | 89.26% |
| CVNA240531P00090000 | 2024-05-15 1:17PM EDT | 2024-05-31 | 0.32 | 0.28 | 0.50 | -0.10 | -23.81% | 606 | 805 | 81.54% |
| CVNA240607P00090000 | 2024-05-15 1:21PM EDT | 2024-06-07 | 0.60 | 0.51 | 0.64 | -0.13 | -17.81% | 9 | 81 | 74.61% |
| CVNA240614P00090000 | 2024-05-13 12:04PM EDT | 2024-06-14 | 1.22 | 0.83 | 1.13 | 0.00 | - | 6 | 38 | 74.76% |
| CVNA240621P00090000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 1.16 | 1.16 | 1.24 | -0.24 | -17.14% | 87 | 1,628 | 71.29% |
| CVNA240628P00090000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 1.72 | 1.42 | 2.02 | -0.20 | -10.42% | 6 | 10 | 72.80% |
| CVNA240719P00090000 | 2024-05-15 12:21PM EDT | 2024-07-19 | 2.96 | 2.85 | 2.97 | -0.34 | -10.30% | 67 | 369 | 71.70% |
| CVNA240816P00090000 | 2024-05-15 9:51AM EDT | 2024-08-16 | 6.00 | 6.05 | 6.25 | -0.60 | -9.09% | 2 | 10,574 | 81.76% |
| CVNA240920P00090000 | 2024-05-13 10:34AM EDT | 2024-09-20 | 8.45 | 7.95 | 8.10 | 0.00 | - | 10 | 189 | 79.43% |
| CVNA241115P00090000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 12.00 | 11.60 | 12.50 | -1.20 | -9.09% | 2 | 133 | 82.73% |
| CVNA250117P00090000 | 2024-05-14 9:52AM EDT | 2025-01-17 | 14.55 | 14.30 | 14.90 | -0.86 | -5.58% | 4 | 203 | 80.16% |
| CVNA260116P00090000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 27.50 | 26.60 | 27.60 | 0.00 | - | 1 | 21 | 78.11% |
© 2024 Yahoo. Tutti i diritti riservati.