Carvana Co. (CVNA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 107.05 | 110.50 | 0.00 | - | 1 | 48 | 0.00% |
| CVNA250117C00005000 | 2024-05-06 12:22PM EDT | 5.00 | 119.08 | 110.55 | 113.85 | 0.00 | - | 2 | 208 | 279.69% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 109.75 | 113.45 | 0.00 | - | 8 | 41 | 273.54% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 108.20 | 110.90 | 0.00 | - | 4 | 925 | 210.06% |
| CVNA250117C00010000 | 2024-05-13 3:55PM EDT | 10.00 | 107.68 | 106.85 | 108.45 | 0.00 | - | 3 | 724 | 134.96% |
| CVNA250117C00012500 | 2024-05-06 10:59AM EDT | 12.50 | 114.00 | 102.70 | 107.00 | 0.00 | - | 1 | 572 | 201.61% |
| CVNA250117C00015000 | 2024-05-09 3:21PM EDT | 15.00 | 105.00 | 100.40 | 104.50 | 0.00 | - | 1 | 320 | 183.01% |
| CVNA250117C00017500 | 2024-05-03 12:32PM EDT | 17.50 | 106.00 | 98.20 | 101.95 | 0.00 | - | 1 | 95 | 94.53% |
| CVNA250117C00020000 | 2024-05-08 9:46AM EDT | 20.00 | 95.22 | 95.50 | 99.70 | 0.00 | - | 10 | 1,420 | 91.02% |
| CVNA250117C00022500 | 2024-03-05 4:46PM EDT | 22.50 | 56.66 | 59.70 | 63.55 | 0.00 | - | 1 | 717 | 0.00% |
| CVNA250117C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 100.00 | 90.85 | 94.65 | 0.00 | - | 5 | 855 | 90.33% |
| CVNA250117C00027500 | 2024-05-15 1:47PM EDT | 27.50 | 93.67 | 88.65 | 92.40 | 0.00 | - | 1 | 145 | 95.80% |
| CVNA250117C00030000 | 2024-05-16 12:11PM EDT | 30.00 | 91.00 | 86.70 | 90.10 | 0.00 | - | 1 | 1,305 | 100.00% |
| CVNA250117C00032500 | 2024-05-02 2:28PM EDT | 32.50 | 85.60 | 84.55 | 87.95 | 0.00 | - | 21 | 282 | 101.25% |
| CVNA250117C00035000 | 2024-05-10 1:13PM EDT | 35.00 | 82.81 | 82.45 | 85.70 | 0.00 | - | 1 | 240 | 100.98% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 80.05 | 83.90 | 0.00 | - | 2 | 56 | 101.10% |
| CVNA250117C00040000 | 2024-05-13 1:17PM EDT | 40.00 | 80.30 | 77.80 | 81.50 | +0.30 | +0.38% | 1 | 1,101 | 98.00% |
| CVNA250117C00042500 | 2024-05-17 10:38AM EDT | 42.50 | 78.20 | 75.90 | 79.60 | -3.63 | -4.44% | 1 | 155 | 99.49% |
| CVNA250117C00045000 | 2024-05-16 2:44PM EDT | 45.00 | 76.03 | 74.05 | 76.55 | 0.00 | - | 3 | 607 | 95.01% |
| CVNA250117C00047500 | 2024-03-26 10:12AM EDT | 47.50 | 51.95 | 33.75 | 34.35 | 0.00 | - | 21 | 40 | 0.00% |
| CVNA250117C00050000 | 2024-05-16 1:16PM EDT | 50.00 | 72.00 | 70.30 | 72.95 | 0.00 | - | 1 | 726 | 96.83% |
| CVNA250117C00055000 | 2024-05-17 11:21AM EDT | 55.00 | 67.35 | 65.70 | 69.00 | -2.65 | -3.79% | 1 | 336 | 92.77% |
| CVNA250117C00060000 | 2024-05-16 11:09AM EDT | 60.00 | 66.74 | 63.00 | 65.50 | 0.00 | - | 11 | 3,411 | 95.46% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 65.00 | 59.06 | 58.65 | 60.85 | -4.74 | -7.43% | 1 | 171 | 89.37% |
| CVNA250117C00070000 | 2024-05-15 3:07PM EDT | 70.00 | 59.16 | 55.35 | 57.80 | 0.00 | - | 1 | 1,025 | 89.78% |
| CVNA250117C00075000 | 2024-05-14 9:47AM EDT | 75.00 | 56.95 | 52.00 | 54.95 | 0.00 | - | 5 | 417 | 89.67% |
| CVNA250117C00080000 | 2024-05-17 3:38PM EDT | 80.00 | 48.90 | 48.90 | 51.40 | -2.15 | -4.21% | 2 | 960 | 88.01% |
| CVNA250117C00085000 | 2024-05-17 2:55PM EDT | 85.00 | 46.80 | 45.75 | 48.65 | -1.10 | -2.30% | 3 | 2,249 | 87.33% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 90.00 | 44.80 | 42.90 | 44.90 | 0.00 | - | 20 | 2,099 | 84.99% |
| CVNA250117C00095000 | 2024-05-16 2:50PM EDT | 95.00 | 42.45 | 41.00 | 42.30 | 0.00 | - | 3 | 1,058 | 85.77% |
| CVNA250117C00100000 | 2024-05-16 3:17PM EDT | 100.00 | 38.76 | 38.40 | 40.00 | -1.73 | -4.27% | 1 | 396 | 85.41% |
| CVNA250117C00105000 | 2024-05-08 12:05PM EDT | 105.00 | 34.05 | 36.00 | 37.80 | 0.00 | - | 2 | 51 | 85.10% |
| CVNA250117C00110000 | 2024-05-13 9:31AM EDT | 110.00 | 37.40 | 33.40 | 35.15 | 0.00 | - | 1 | 350 | 83.49% |
| CVNA250117C00115000 | 2024-05-17 2:56PM EDT | 115.00 | 32.00 | 30.95 | 33.50 | -0.20 | -0.62% | 1 | 277 | 83.22% |
| CVNA250117C00120000 | 2024-05-15 2:11PM EDT | 120.00 | 29.95 | 29.65 | 31.55 | -3.10 | -9.38% | 1 | 522 | 83.80% |
| CVNA250117C00125000 | 2024-05-17 11:22AM EDT | 125.00 | 28.18 | 27.80 | 29.55 | -1.57 | -5.28% | 1 | 2,264 | 83.23% |
| CVNA250117C00130000 | 2024-05-17 1:08PM EDT | 130.00 | 26.50 | 25.95 | 27.95 | -2.70 | -9.25% | 2 | 567 | 82.93% |
| CVNA250117C00135000 | 2024-05-16 9:39AM EDT | 135.00 | 27.56 | 24.25 | 25.35 | 0.00 | - | 1 | 236 | 81.27% |
| CVNA250117C00140000 | 2024-05-14 10:05AM EDT | 140.00 | 26.15 | 22.75 | 24.90 | 0.00 | - | 1 | 57 | 82.44% |
| CVNA250117C00145000 | 2024-05-06 10:27AM EDT | 145.00 | 30.00 | 21.30 | 22.50 | 0.00 | - | - | 1 | 80.90% |
| CVNA250117C00150000 | 2024-05-15 10:48AM EDT | 150.00 | 20.41 | 20.00 | 21.30 | -1.97 | -8.80% | 2 | 85 | 80.90% |
| CVNA250117C00155000 | 2024-05-17 11:53AM EDT | 155.00 | 19.00 | 18.90 | 20.00 | -2.90 | -13.24% | 1 | 17 | 80.82% |
| CVNA250117C00160000 | 2024-05-14 10:20AM EDT | 160.00 | 20.84 | 17.40 | 18.90 | 0.00 | - | 2 | 15 | 80.29% |
| CVNA250117C00165000 | 2024-05-10 11:23AM EDT | 165.00 | 17.99 | 15.80 | 17.85 | 0.00 | - | 2 | 179 | 79.50% |
| CVNA250117C00170000 | 2024-05-16 3:45PM EDT | 170.00 | 16.42 | 15.75 | 16.75 | -0.48 | -2.84% | 1 | 203 | 80.54% |
| CVNA250117C00175000 | 2024-05-09 3:21PM EDT | 175.00 | 17.35 | 14.95 | 16.60 | 0.00 | - | 3 | 29 | 81.70% |
| CVNA250117C00180000 | 2024-05-15 3:58PM EDT | 180.00 | 16.30 | 14.00 | 14.80 | 0.00 | - | 17 | 387 | 80.27% |
| CVNA250117C00185000 | 2024-05-17 2:07PM EDT | 185.00 | 13.45 | 13.35 | 13.95 | -0.74 | -5.21% | 5 | 358 | 80.39% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-05-09 1:41PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,651 | 225.00% |
| CVNA250117P00001000 | 2024-05-14 12:10PM EDT | 1.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 19,150 | 215.63% |
| CVNA250117P00001500 | 2024-05-09 9:33AM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,386 | 187.50% |
| CVNA250117P00002000 | 2024-05-17 2:47PM EDT | 2.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 23 | 1,188 | 200.00% |
| CVNA250117P00002500 | 2024-05-14 9:30AM EDT | 2.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 2,112 | 173.44% |
| CVNA250117P00003000 | 2024-05-14 2:04PM EDT | 3.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 24 | 342 | 168.75% |
| CVNA250117P00003500 | 2024-05-07 9:31AM EDT | 3.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 70 | 168.75% |
| CVNA250117P00004000 | 2024-05-03 1:01PM EDT | 4.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 25 | 558 | 161.72% |
| CVNA250117P00004500 | 2024-05-17 2:12PM EDT | 4.50 | 0.04 | 0.01 | 0.46 | -0.01 | -20.00% | 1 | 270 | 198.05% |
| CVNA250117P00005000 | 2024-05-17 2:16PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 4,232 | 151.56% |
| CVNA250117P00005500 | 2024-05-09 9:39AM EDT | 5.50 | 0.02 | 0.02 | 0.25 | 0.00 | - | 1 | 243 | 168.95% |
| CVNA250117P00007500 | 2024-05-16 2:28PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 1,412 | 139.06% |
| CVNA250117P00010000 | 2024-05-17 3:55PM EDT | 10.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 60 | 16,602 | 129.69% |
| CVNA250117P00012500 | 2024-05-16 3:01PM EDT | 12.50 | 0.15 | 0.10 | 0.18 | 0.00 | - | 6 | 900 | 121.09% |
| CVNA250117P00015000 | 2024-05-15 1:26PM EDT | 15.00 | 0.18 | 0.11 | 0.25 | 0.00 | - | 1 | 1,606 | 114.84% |
| CVNA250117P00017500 | 2024-05-14 10:54AM EDT | 17.50 | 0.34 | 0.13 | 0.75 | 0.00 | - | 1 | 860 | 121.88% |
| CVNA250117P00020000 | 2024-05-17 2:30PM EDT | 20.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 20 | 6,032 | 112.50% |
| CVNA250117P00022500 | 2024-05-16 12:18PM EDT | 22.50 | 0.57 | 0.23 | 0.85 | 0.00 | - | 1 | 428 | 109.47% |
| CVNA250117P00025000 | 2024-05-17 12:26PM EDT | 25.00 | 0.60 | 0.50 | 0.74 | -0.15 | -20.00% | 1 | 1,234 | 105.18% |
| CVNA250117P00027500 | 2024-05-13 9:59AM EDT | 27.50 | 0.74 | 0.59 | 1.10 | -0.02 | -2.63% | 1 | 408 | 104.88% |
| CVNA250117P00030000 | 2024-05-16 10:09AM EDT | 30.00 | 1.10 | 0.77 | 1.20 | 0.00 | - | 1 | 1,332 | 101.95% |
| CVNA250117P00032500 | 2024-05-17 12:56PM EDT | 32.50 | 1.18 | 0.94 | 1.27 | +0.18 | +18.00% | 1 | 372 | 98.58% |
| CVNA250117P00035000 | 2024-05-17 3:40PM EDT | 35.00 | 1.32 | 1.16 | 1.47 | -0.09 | -6.38% | 3 | 1,494 | 96.88% |
| CVNA250117P00037500 | 2024-05-14 11:35AM EDT | 37.50 | 1.87 | 1.34 | 1.95 | 0.00 | - | 8 | 137 | 96.66% |
| CVNA250117P00040000 | 2024-05-16 3:29PM EDT | 40.00 | 1.84 | 1.30 | 2.34 | 0.00 | - | 17 | 638 | 93.95% |
| CVNA250117P00042500 | 2024-05-14 12:51PM EDT | 42.50 | 2.75 | 1.60 | 2.55 | 0.00 | - | 2 | 41 | 92.16% |
| CVNA250117P00045000 | 2024-05-17 2:31PM EDT | 45.00 | 2.50 | 2.27 | 3.75 | -0.45 | -15.25% | 150 | 642 | 97.05% |
| CVNA250117P00047500 | 2024-05-03 1:43PM EDT | 47.50 | 2.95 | 2.65 | 2.96 | 0.00 | - | 1 | 36 | 90.38% |
| CVNA250117P00050000 | 2024-05-17 3:55PM EDT | 50.00 | 3.25 | 3.05 | 3.45 | 0.00 | - | 9 | 2,159 | 89.80% |
| CVNA250117P00055000 | 2024-05-16 10:34AM EDT | 55.00 | 3.91 | 3.95 | 4.35 | 0.00 | - | 15 | 232 | 87.95% |
| CVNA250117P00060000 | 2024-05-16 3:27PM EDT | 60.00 | 5.30 | 5.05 | 5.40 | +0.16 | +3.11% | 12 | 624 | 86.50% |
| CVNA250117P00065000 | 2024-05-17 9:50AM EDT | 65.00 | 6.45 | 6.30 | 6.65 | +0.10 | +1.57% | 1 | 1,037 | 85.30% |
| CVNA250117P00070000 | 2024-05-17 3:40PM EDT | 70.00 | 7.85 | 6.80 | 8.00 | -0.15 | -1.88% | 2 | 400 | 81.90% |
| CVNA250117P00075000 | 2024-05-17 3:33PM EDT | 75.00 | 9.50 | 9.20 | 9.55 | +0.15 | +1.60% | 2 | 630 | 82.88% |
| CVNA250117P00080000 | 2024-05-16 11:04AM EDT | 80.00 | 11.10 | 10.90 | 11.45 | 0.00 | - | 7 | 256 | 82.26% |
| CVNA250117P00085000 | 2024-05-16 1:11PM EDT | 85.00 | 13.00 | 11.75 | 13.30 | 0.00 | - | 7 | 622 | 79.43% |
| CVNA250117P00090000 | 2024-05-15 10:11AM EDT | 90.00 | 14.55 | 14.75 | 15.30 | 0.00 | - | 4 | 202 | 80.32% |
| CVNA250117P00095000 | 2024-05-15 2:53PM EDT | 95.00 | 17.05 | 15.85 | 17.40 | 0.00 | - | 10 | 162 | 77.64% |
| CVNA250117P00100000 | 2024-05-16 3:05PM EDT | 100.00 | 19.20 | 19.00 | 19.90 | 0.00 | - | 4 | 181 | 78.50% |
| CVNA250117P00105000 | 2024-05-16 10:54AM EDT | 105.00 | 20.50 | 21.45 | 22.45 | 0.00 | - | 2 | 163 | 77.87% |
| CVNA250117P00110000 | 2024-05-17 3:38PM EDT | 110.00 | 24.30 | 23.20 | 24.85 | -0.95 | -3.76% | 3 | 194 | 75.65% |
| CVNA250117P00115000 | 2024-05-17 3:32PM EDT | 115.00 | 27.60 | 26.75 | 27.60 | +1.20 | +4.55% | 3 | 274 | 76.14% |
| CVNA250117P00120000 | 2024-05-15 3:57PM EDT | 120.00 | 29.45 | 28.90 | 30.50 | 0.00 | - | 43 | 209 | 74.56% |
| CVNA250117P00125000 | 2024-05-15 12:40PM EDT | 125.00 | 33.15 | 31.65 | 33.65 | 0.00 | - | 3 | 170 | 73.82% |
| CVNA250117P00130000 | 2024-05-13 10:02AM EDT | 130.00 | 35.30 | 35.00 | 36.75 | 0.00 | - | 13 | 145 | 73.51% |
| CVNA250117P00135000 | 2024-05-14 1:12PM EDT | 135.00 | 39.90 | 38.95 | 39.95 | 0.00 | - | 3 | 18 | 73.82% |
| CVNA250117P00140000 | 2024-05-02 11:37AM EDT | 140.00 | 43.70 | 41.75 | 44.05 | 0.00 | - | - | 5 | 73.52% |
| CVNA250117P00145000 | 2024-05-13 9:55AM EDT | 145.00 | 44.70 | 45.60 | 46.95 | 0.00 | - | 13 | 19 | 72.77% |
| CVNA250117P00150000 | 2024-05-07 3:55PM EDT | 150.00 | 51.50 | 49.10 | 51.25 | 0.00 | - | - | 1 | 73.14% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 71.75 | 74.15 | 0.00 | - | 2 | 1 | 69.15% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 76.15 | 78.30 | 0.00 | - | 2 | 1 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.