U.S. markets open in 5 hours 26 minutes
F S&P 500
5,328.75 +7.25 (+0.14%) F Dow Jones
39,180.00 +23.00 (+0.06%) F Nasdaq
18,920.25 +44.25 (+0.23%) E-mini Russell 2000 Index Futur
2,084.50 +8.00 (+0.39%) Petróleo
78.83 +1.11 (+1.43%) Oro
2,344.80 +10.30 (+0.44%)
Carvana Co. (CVNA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00035000 | 2024-05-17 3:39PM EDT | 35.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00040000 | 2024-05-23 2:04PM EDT | 40.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240621C00045000 | 2024-05-24 12:43PM EDT | 45.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00050000 | 2024-05-24 12:44PM EDT | 50.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00055000 | 2024-05-24 12:49PM EDT | 55.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00060000 | 2024-05-24 12:53PM EDT | 60.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00065000 | 2024-05-20 12:40PM EDT | 65.00 | 55.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00070000 | 2024-05-20 3:07PM EDT | 70.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00075000 | 2024-05-22 10:29AM EDT | 75.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00080000 | 2024-05-24 3:29PM EDT | 80.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240621C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240621C00090000 | 2024-05-24 9:30AM EDT | 90.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA240621C00095000 | 2024-05-24 3:43PM EDT | 95.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVNA240621C00100000 | 2024-05-24 1:49PM EDT | 100.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00105000 | 2024-05-24 3:52PM EDT | 105.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVNA240621C00107000 | 2024-05-23 2:24PM EDT | 107.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621C00108000 | 2024-05-24 3:22PM EDT | 108.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240621C00109000 | 2024-05-24 3:48PM EDT | 109.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240621C00110000 | 2024-05-24 3:57PM EDT | 110.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| CVNA240621C00111000 | 2024-05-24 2:15PM EDT | 111.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CVNA240621C00112000 | 2024-05-24 10:56AM EDT | 112.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA240621C00113000 | 2024-05-24 3:02PM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVNA240621C00114000 | 2024-05-24 3:23PM EDT | 114.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVNA240621C00115000 | 2024-05-24 3:21PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CVNA240621C00116000 | 2024-05-24 11:02AM EDT | 116.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CVNA240621C00117000 | 2024-05-24 11:02AM EDT | 117.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVNA240621C00118000 | 2024-05-24 3:59PM EDT | 118.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| CVNA240621C00119000 | 2024-05-24 2:45PM EDT | 119.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA240621C00120000 | 2024-05-24 3:56PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CVNA240621C00121000 | 2024-05-24 1:52PM EDT | 121.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| CVNA240621C00122000 | 2024-05-24 3:05PM EDT | 122.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVNA240621C00123000 | 2024-05-24 1:11PM EDT | 123.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240621C00124000 | 2024-05-23 11:51AM EDT | 124.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240621C00125000 | 2024-05-24 3:55PM EDT | 125.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVNA240621C00126000 | 2024-05-23 11:51AM EDT | 126.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240621C00127000 | 2024-05-23 3:18PM EDT | 127.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240621C00128000 | 2024-05-24 1:48PM EDT | 128.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA240621C00129000 | 2024-05-23 11:57AM EDT | 129.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240621C00130000 | 2024-05-24 3:41PM EDT | 130.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| CVNA240621C00135000 | 2024-05-24 3:04PM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CVNA240621C00140000 | 2024-05-24 3:40PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVNA240621C00145000 | 2024-05-24 3:11PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CVNA240621C00150000 | 2024-05-24 3:41PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| CVNA240621C00155000 | 2024-05-24 2:03PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240621C00160000 | 2024-05-24 3:41PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA240621C00165000 | 2024-05-24 2:22PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVNA240621C00170000 | 2024-05-24 3:41PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 25.00% |
| CVNA240621C00175000 | 2024-05-23 2:28PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVNA240621C00180000 | 2024-05-24 2:22PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVNA240621C00185000 | 2024-05-24 3:53PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00035000 | 2024-05-24 11:25AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVNA240621P00040000 | 2024-05-24 3:03PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVNA240621P00045000 | 2024-05-23 10:33AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240621P00050000 | 2024-05-24 12:14PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240621P00055000 | 2024-05-24 10:10AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240621P00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| CVNA240621P00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA240621P00070000 | 2024-05-24 12:21PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240621P00075000 | 2024-05-24 3:50PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| CVNA240621P00080000 | 2024-05-24 3:45PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| CVNA240621P00085000 | 2024-05-24 3:05PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVNA240621P00090000 | 2024-05-24 3:59PM EDT | 90.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| CVNA240621P00095000 | 2024-05-24 2:52PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| CVNA240621P00100000 | 2024-05-24 3:59PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 6.25% |
| CVNA240621P00105000 | 2024-05-24 3:54PM EDT | 105.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CVNA240621P00106000 | 2024-05-24 2:53PM EDT | 106.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CVNA240621P00107000 | 2024-05-24 2:51PM EDT | 107.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVNA240621P00108000 | 2024-05-24 3:39PM EDT | 108.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CVNA240621P00109000 | 2024-05-24 2:51PM EDT | 109.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| CVNA240621P00110000 | 2024-05-24 3:58PM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CVNA240621P00111000 | 2024-05-24 11:55AM EDT | 111.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00112000 | 2024-05-24 3:14PM EDT | 112.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240621P00113000 | 2024-05-24 10:34AM EDT | 113.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00114000 | 2024-05-24 10:36AM EDT | 114.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240621P00115000 | 2024-05-24 3:30PM EDT | 115.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CVNA240621P00116000 | 2024-05-24 10:36AM EDT | 116.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00117000 | 2024-05-21 9:36AM EDT | 117.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621P00118000 | 2024-05-22 9:34AM EDT | 118.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621P00119000 | 2024-05-21 12:52PM EDT | 119.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621P00120000 | 2024-05-24 3:47PM EDT | 120.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240621P00121000 | 2024-05-20 1:01PM EDT | 121.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621P00123000 | 2024-05-24 9:31AM EDT | 123.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00124000 | 2024-05-24 10:57AM EDT | 124.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240621P00125000 | 2024-05-24 10:29AM EDT | 125.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240621P00130000 | 2024-05-24 10:02AM EDT | 130.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00135000 | 2024-05-23 2:04PM EDT | 135.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240621P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVNA240621P00145000 | 2024-05-14 9:59AM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA240621P00150000 | 2024-05-23 10:23AM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621P00155000 | 2024-05-23 12:37PM EDT | 155.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00160000 | 2024-05-03 12:21PM EDT | 160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240621P00170000 | 2024-05-24 3:45PM EDT | 170.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00175000 | 2024-05-24 10:17AM EDT | 175.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621P00180000 | 2024-05-23 9:34AM EDT | 180.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621P00185000 | 2024-05-22 10:29AM EDT | 185.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.