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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 100.50 | 105.50 | 0.00 | - | 10 | 32 | 85.50% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-05-16 9:45AM EDT | 20.00 | 103.00 | 96.50 | 101.50 | 0.00 | - | 10 | 144 | 91.72% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-05-14 3:22PM EDT | 25.00 | 98.61 | 92.50 | 97.50 | 0.00 | - | 1 | 37 | 91.19% |
| CVNA260116C00030000 | 2024-05-06 11:09AM EDT | 30.00 | 99.50 | 88.55 | 93.45 | 0.00 | - | 1 | 184 | 88.90% |
| CVNA260116C00035000 | 2024-05-06 11:02AM EDT | 35.00 | 97.65 | 86.65 | 90.00 | 0.00 | - | 1 | 70 | 94.18% |
| CVNA260116C00040000 | 2024-05-10 9:54AM EDT | 40.00 | 85.72 | 82.15 | 85.50 | 0.00 | - | 1 | 189 | 87.24% |
| CVNA260116C00045000 | 2024-05-10 9:54AM EDT | 45.00 | 82.48 | 78.50 | 82.80 | 0.00 | - | 1 | 121 | 87.19% |
| CVNA260116C00050000 | 2024-05-16 9:43AM EDT | 50.00 | 82.03 | 75.55 | 79.85 | 0.00 | - | 3 | 140 | 87.31% |
| CVNA260116C00055000 | 2024-05-16 2:14PM EDT | 55.00 | 75.07 | 72.60 | 76.15 | 0.00 | - | 1 | 156 | 85.45% |
| CVNA260116C00060000 | 2024-05-14 9:40AM EDT | 60.00 | 77.60 | 71.20 | 74.50 | 0.00 | - | 5 | 159 | 89.23% |
| CVNA260116C00065000 | 2024-05-15 9:51AM EDT | 65.00 | 73.46 | 67.30 | 70.60 | 0.00 | - | 1 | 128 | 84.88% |
| CVNA260116C00070000 | 2024-05-14 3:59PM EDT | 70.00 | 70.93 | 64.75 | 68.00 | 0.00 | - | 3 | 177 | 84.44% |
| CVNA260116C00075000 | 2024-05-14 3:49PM EDT | 75.00 | 68.77 | 63.50 | 66.80 | 0.00 | - | 11 | 150 | 87.25% |
| CVNA260116C00080000 | 2024-05-16 12:51PM EDT | 80.00 | 63.95 | 61.35 | 65.00 | 0.00 | - | 1 | 195 | 87.60% |
| CVNA260116C00085000 | 2024-05-16 2:25PM EDT | 85.00 | 60.46 | 58.00 | 61.10 | 0.00 | - | 1 | 1,215 | 83.76% |
| CVNA260116C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.10 | 56.50 | 60.50 | 0.00 | - | 5 | 305 | 85.85% |
| CVNA260116C00095000 | 2024-05-07 2:14PM EDT | 95.00 | 57.47 | 55.00 | 57.10 | 0.00 | - | 1 | 9 | 84.52% |
| CVNA260116C00100000 | 2024-05-17 11:00AM EDT | 100.00 | 54.04 | 53.20 | 57.00 | -2.39 | -4.24% | 2 | 32 | 86.25% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 105.00 | 56.05 | 50.60 | 53.20 | 0.00 | - | 5 | 89 | 83.11% |
| CVNA260116C00110000 | 2024-05-14 3:44PM EDT | 110.00 | 54.46 | 49.55 | 51.45 | 0.00 | - | 2 | 123 | 83.55% |
| CVNA260116C00115000 | 2024-05-06 10:26AM EDT | 115.00 | 55.93 | 48.15 | 49.80 | 0.00 | - | 2 | 30 | 83.59% |
| CVNA260116C00120000 | 2024-05-17 9:32AM EDT | 120.00 | 47.20 | 46.35 | 50.00 | -1.70 | -3.48% | 1 | 72 | 84.87% |
| CVNA260116C00125000 | 2024-05-15 1:01PM EDT | 125.00 | 47.15 | 43.95 | 46.60 | 0.00 | - | 2 | 68 | 82.08% |
| CVNA260116C00130000 | 2024-05-17 3:44PM EDT | 130.00 | 43.70 | 43.10 | 45.45 | -4.80 | -9.90% | 1 | 263 | 82.73% |
| CVNA260116C00135000 | 2024-05-16 3:39PM EDT | 135.00 | 43.80 | 41.60 | 43.85 | 0.00 | - | 5 | 141 | 82.28% |
| CVNA260116C00140000 | 2024-05-03 12:13PM EDT | 140.00 | 45.48 | 40.35 | 42.80 | 0.00 | - | 4 | 9 | 82.44% |
| CVNA260116C00145000 | 2024-05-16 2:14PM EDT | 145.00 | 40.41 | 39.15 | 41.60 | 0.00 | - | 1 | 1 | 82.42% |
| CVNA260116C00150000 | 2024-05-14 3:44PM EDT | 150.00 | 42.46 | 37.90 | 40.30 | 0.00 | - | 2 | 21 | 82.19% |
| CVNA260116C00160000 | 2024-05-16 9:30AM EDT | 160.00 | 39.00 | 35.40 | 38.20 | 0.00 | - | 10 | 30 | 81.92% |
| CVNA260116C00170000 | 2024-05-15 1:28PM EDT | 170.00 | 36.94 | 33.55 | 36.05 | 0.00 | - | 1 | 303 | 81.89% |
| CVNA260116C00175000 | 2024-05-08 3:28PM EDT | 175.00 | 32.93 | 32.50 | 34.75 | 0.00 | - | - | 1 | 81.48% |
| CVNA260116C00180000 | 2024-05-13 11:30AM EDT | 180.00 | 35.00 | 31.80 | 33.70 | 0.00 | - | 1 | 65 | 81.52% |
| CVNA260116C00185000 | 2024-05-17 1:09PM EDT | 185.00 | 31.85 | 30.95 | 32.85 | -0.38 | -1.18% | 6 | 74 | 81.54% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-05-17 2:09PM EDT | 15.00 | 1.24 | 1.12 | 1.38 | +0.04 | +3.33% | 7 | 883 | 103.08% |
| CVNA260116P00017500 | 2024-05-16 3:03PM EDT | 17.50 | 1.14 | 1.08 | 1.79 | 0.00 | - | 1 | 93 | 97.97% |
| CVNA260116P00020000 | 2024-05-14 3:58PM EDT | 20.00 | 2.12 | 1.40 | 2.48 | 0.00 | - | 51 | 329 | 97.83% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.12 | 3.20 | 0.00 | - | 2 | 51 | 93.73% |
| CVNA260116P00025000 | 2024-05-15 12:48PM EDT | 25.00 | 2.75 | 2.30 | 2.99 | 0.00 | - | 6 | 285 | 92.69% |
| CVNA260116P00030000 | 2024-05-16 10:38AM EDT | 30.00 | 3.80 | 3.05 | 4.20 | 0.00 | - | 1 | 399 | 89.92% |
| CVNA260116P00035000 | 2024-05-14 9:41AM EDT | 35.00 | 4.85 | 4.20 | 6.30 | 0.00 | - | 2 | 208 | 90.72% |
| CVNA260116P00040000 | 2024-05-16 3:11PM EDT | 40.00 | 6.20 | 5.40 | 6.60 | 0.00 | - | 8 | 309 | 85.56% |
| CVNA260116P00045000 | 2024-05-14 9:35AM EDT | 45.00 | 8.07 | 7.55 | 8.50 | 0.00 | - | 2 | 334 | 86.67% |
| CVNA260116P00050000 | 2024-05-17 11:02AM EDT | 50.00 | 9.50 | 9.20 | 9.85 | 0.00 | - | 4 | 215 | 84.66% |
| CVNA260116P00055000 | 2024-05-17 11:37AM EDT | 55.00 | 11.28 | 10.95 | 11.70 | +0.08 | +0.71% | 6 | 28 | 83.51% |
| CVNA260116P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 13.20 | 12.90 | 13.60 | +0.10 | +0.76% | 6 | 121 | 82.45% |
| CVNA260116P00065000 | 2024-05-10 12:42PM EDT | 65.00 | 15.20 | 13.00 | 15.80 | -0.44 | -2.81% | 1 | 36 | 78.78% |
| CVNA260116P00070000 | 2024-05-16 9:38AM EDT | 70.00 | 17.58 | 15.00 | 18.90 | +0.58 | +3.41% | 1 | 91 | 79.13% |
| CVNA260116P00075000 | 2024-05-16 3:07PM EDT | 75.00 | 19.60 | 19.35 | 20.30 | 0.00 | - | 2 | 86 | 79.91% |
| CVNA260116P00080000 | 2024-05-16 11:15AM EDT | 80.00 | 22.20 | 21.75 | 22.75 | 0.00 | - | 2 | 179 | 79.18% |
| CVNA260116P00085000 | 2024-05-16 10:39AM EDT | 85.00 | 24.20 | 24.20 | 25.35 | 0.00 | - | 1 | 36 | 78.48% |
| CVNA260116P00090000 | 2024-05-16 10:10AM EDT | 90.00 | 26.90 | 26.85 | 28.00 | 0.00 | - | 1 | 22 | 77.87% |
| CVNA260116P00095000 | 2024-05-15 2:15PM EDT | 95.00 | 29.75 | 29.40 | 30.75 | 0.00 | - | 1 | 14 | 77.08% |
| CVNA260116P00100000 | 2024-05-15 12:48PM EDT | 100.00 | 32.74 | 32.30 | 33.60 | 0.00 | - | 5 | 75 | 76.60% |
| CVNA260116P00105000 | 2024-05-09 9:45AM EDT | 105.00 | 36.69 | 35.20 | 36.45 | 0.00 | - | 4 | 0 | 75.96% |
| CVNA260116P00110000 | 2024-05-15 11:35AM EDT | 110.00 | 38.40 | 38.20 | 39.45 | 0.00 | - | 1 | 13 | 75.44% |
| CVNA260116P00115000 | 2024-05-16 3:11PM EDT | 115.00 | 41.49 | 41.25 | 42.50 | 0.00 | - | 2 | 25 | 74.87% |
| CVNA260116P00120000 | 2024-05-16 2:27PM EDT | 120.00 | 44.60 | 44.30 | 45.60 | 0.00 | - | 5 | 33 | 74.22% |
| CVNA260116P00125000 | 2024-05-17 9:49AM EDT | 125.00 | 48.00 | 46.05 | 49.00 | +0.50 | +1.05% | 1 | 239 | 72.57% |
| CVNA260116P00130000 | 2024-05-06 3:43PM EDT | 130.00 | 51.10 | 50.85 | 52.25 | 0.00 | - | 52 | 62 | 73.40% |
| CVNA260116P00135000 | 2024-05-07 9:58AM EDT | 135.00 | 54.65 | 54.00 | 55.60 | 0.00 | - | - | 3 | 72.74% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 57.50 | 59.05 | 0.00 | - | - | 2 | 72.38% |
| CVNA260116P00150000 | 2024-05-13 10:41AM EDT | 150.00 | 65.00 | 64.35 | 66.10 | 0.00 | - | 42 | 55 | 71.36% |
| CVNA260116P00155000 | 2024-05-07 12:50PM EDT | 155.00 | 69.60 | 68.00 | 69.90 | 0.00 | - | - | 4 | 71.14% |
© 2024 Yahoo. Todos los derechos reservados.