Carvana Co. (CVNA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00040000 | 2024-04-26 12:56PM EDT | 40.00 | 42.44 | 42.20 | 43.35 | +6.14 | +16.91% | 33 | 69 | 729.69% |
| CVNA240426C00045000 | 2024-04-26 1:24PM EDT | 45.00 | 37.95 | 37.25 | 38.40 | +9.65 | +34.10% | 18 | 2 | 645.31% |
| CVNA240426C00049000 | 2024-04-18 11:25AM EDT | 49.00 | 24.10 | 32.65 | 33.95 | 0.00 | - | - | 57 | 0.00% |
| CVNA240426C00050000 | 2024-04-26 12:12PM EDT | 50.00 | 32.00 | 32.05 | 32.95 | +8.97 | +38.95% | 6 | 59 | 0.00% |
| CVNA240426C00053000 | 2024-04-24 11:45AM EDT | 53.00 | 21.95 | 29.30 | 29.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA240426C00055000 | 2024-04-26 1:23PM EDT | 55.00 | 28.03 | 27.30 | 28.20 | +6.81 | +32.09% | 1 | 4 | 371.88% |
| CVNA240426C00056000 | 2024-04-25 9:33AM EDT | 56.00 | 15.85 | 25.55 | 27.50 | 0.00 | - | 1 | 0 | 469.14% |
| CVNA240426C00057000 | 2024-04-26 1:26PM EDT | 57.00 | 25.85 | 25.25 | 26.10 | +7.25 | +38.98% | 8 | 13 | 0.00% |
| CVNA240426C00058000 | 2024-04-24 1:01PM EDT | 58.00 | 21.75 | 23.55 | 24.90 | +3.35 | +18.21% | 26 | 10 | 0.00% |
| CVNA240426C00059000 | 2024-04-22 10:54AM EDT | 59.00 | 11.12 | 23.35 | 23.80 | 0.00 | - | 6 | 11 | 0.00% |
| CVNA240426C00060000 | 2024-04-26 12:46PM EDT | 60.00 | 22.05 | 22.40 | 23.30 | +4.93 | +28.80% | 33 | 915 | 345.31% |
| CVNA240426C00061000 | 2024-04-26 12:06PM EDT | 61.00 | 20.75 | 21.50 | 22.40 | +13.15 | +173.03% | 3 | 13 | 359.77% |
| CVNA240426C00062000 | 2024-04-24 1:46PM EDT | 62.00 | 14.65 | 20.40 | 21.10 | 0.00 | - | 4 | 9 | 0.00% |
| CVNA240426C00063000 | 2024-04-26 11:38AM EDT | 63.00 | 17.31 | 19.50 | 19.90 | +7.61 | +78.45% | 2 | 34 | 0.00% |
| CVNA240426C00064000 | 2024-04-26 1:06PM EDT | 64.00 | 18.27 | 17.50 | 18.90 | +7.70 | +72.85% | 2 | 132 | 0.00% |
| CVNA240426C00065000 | 2024-04-26 1:49PM EDT | 65.00 | 17.40 | 17.45 | 17.85 | +7.48 | +75.40% | 460 | 2,617 | 0.00% |
| CVNA240426C00066000 | 2024-04-26 12:43PM EDT | 66.00 | 16.21 | 15.40 | 16.85 | +6.14 | +60.97% | 805 | 864 | 0.00% |
| CVNA240426C00067000 | 2024-04-26 2:07PM EDT | 67.00 | 15.40 | 15.45 | 16.10 | +8.50 | +123.19% | 28 | 152 | 0.00% |
| CVNA240426C00068000 | 2024-04-26 12:09PM EDT | 68.00 | 13.75 | 14.40 | 14.80 | +5.15 | +59.88% | 1,018 | 1,130 | 0.00% |
| CVNA240426C00069000 | 2024-04-26 12:29PM EDT | 69.00 | 13.17 | 12.95 | 14.35 | +6.22 | +89.50% | 5 | 118 | 228.13% |
| CVNA240426C00070000 | 2024-04-26 1:37PM EDT | 70.00 | 12.52 | 12.45 | 12.75 | +5.77 | +85.48% | 80 | 4,330 | 0.00% |
| CVNA240426C00071000 | 2024-04-26 2:26PM EDT | 71.00 | 11.55 | 11.35 | 11.95 | +5.10 | +79.07% | 133 | 253 | 0.00% |
| CVNA240426C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 10.37 | 10.20 | 10.80 | +4.77 | +85.18% | 51 | 433 | 0.00% |
| CVNA240426C00073000 | 2024-04-26 2:27PM EDT | 73.00 | 9.30 | 9.50 | 9.80 | +4.63 | +99.14% | 34 | 372 | 0.00% |
| CVNA240426C00074000 | 2024-04-26 2:29PM EDT | 74.00 | 8.30 | 8.40 | 8.85 | +4.80 | +137.14% | 207 | 302 | 0.00% |
| CVNA240426C00075000 | 2024-04-26 2:26PM EDT | 75.00 | 7.55 | 7.45 | 7.75 | +4.74 | +168.68% | 667 | 1,176 | 0.00% |
| CVNA240426C00076000 | 2024-04-26 2:15PM EDT | 76.00 | 6.67 | 6.30 | 6.80 | +4.56 | +216.11% | 289 | 550 | 0.00% |
| CVNA240426C00077000 | 2024-04-26 2:38PM EDT | 77.00 | 5.60 | 5.50 | 5.90 | +4.04 | +258.97% | 1,290 | 1,348 | 0.00% |
| CVNA240426C00078000 | 2024-04-26 2:36PM EDT | 78.00 | 4.60 | 4.50 | 5.25 | +3.51 | +322.02% | 484 | 656 | 86.13% |
| CVNA240426C00079000 | 2024-04-26 2:37PM EDT | 79.00 | 3.64 | 3.45 | 3.85 | +2.98 | +451.52% | 402 | 558 | 0.00% |
| CVNA240426C00080000 | 2024-04-26 2:31PM EDT | 80.00 | 2.48 | 2.53 | 3.05 | +2.06 | +490.48% | 978 | 999 | 0.00% |
| CVNA240426C00081000 | 2024-04-26 2:32PM EDT | 81.00 | 1.46 | 1.47 | 1.87 | +1.11 | +317.14% | 636 | 1,862 | 0.00% |
| CVNA240426C00082000 | 2024-04-26 2:35PM EDT | 82.00 | 0.78 | 0.75 | 0.86 | +0.61 | +358.82% | 1,091 | 270 | 0.00% |
| CVNA240426C00083000 | 2024-04-26 2:37PM EDT | 83.00 | 0.22 | 0.21 | 0.28 | +0.12 | +120.00% | 1,445 | 484 | 12.40% |
| CVNA240426C00084000 | 2024-04-26 2:18PM EDT | 84.00 | 0.10 | 0.05 | 0.09 | +0.04 | +66.67% | 293 | 234 | 21.68% |
| CVNA240426C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 323 | 590 | 34.77% |
| CVNA240426C00086000 | 2024-04-26 12:43PM EDT | 86.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 18 | 864 | 50.00% |
| CVNA240426C00087000 | 2024-04-25 12:45PM EDT | 87.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 1,272 | 55.08% |
| CVNA240426C00088000 | 2024-04-26 2:29PM EDT | 88.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 42 | 705 | 56.25% |
| CVNA240426C00089000 | 2024-04-26 12:14PM EDT | 89.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 2 | 346 | 75.00% |
| CVNA240426C00090000 | 2024-04-26 1:42PM EDT | 90.00 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 67 | 1,569 | 85.94% |
| CVNA240426C00091000 | 2024-04-26 1:59PM EDT | 91.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 8 | 913 | 105.08% |
| CVNA240426C00092000 | 2024-04-26 11:26AM EDT | 92.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 1 | 63 | 141.80% |
| CVNA240426C00093000 | 2024-04-26 2:03PM EDT | 93.00 | 0.01 | 0.00 | 0.59 | -0.05 | -83.33% | 25 | 29 | 158.40% |
| CVNA240426C00094000 | 2024-04-26 2:03PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 234 | 100.00% |
| CVNA240426C00095000 | 2024-04-25 10:00AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 259 | 103.13% |
| CVNA240426C00096000 | 2024-04-26 10:07AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.80 | -98.77% | 1 | 34 | 109.38% |
| CVNA240426C00097000 | 2024-04-26 10:39AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 115.63% |
| CVNA240426C00098000 | 2024-04-25 9:43AM EDT | 98.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 123.44% |
| CVNA240426C00099000 | 2024-04-25 1:19PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 131.25% |
| CVNA240426C00100000 | 2024-04-25 11:25AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 426 | 437 | 137.50% |
| CVNA240426C00101000 | 2024-04-25 2:16PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 675 | 311 | 143.75% |
| CVNA240426C00102000 | 2024-04-25 3:01PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 42 | 150.00% |
| CVNA240426C00105000 | 2024-04-26 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 156.25% |
| CVNA240426C00110000 | 2024-04-24 11:17AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 204 | 187.50% |
| CVNA240426C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,143 | 212.50% |
| CVNA240426C00120000 | 2024-04-23 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 237.50% |
| CVNA240426C00125000 | 2024-04-23 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 262.50% |
| CVNA240426C00130000 | 2024-04-22 10:05AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 127 | 476.56% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00040000 | 2024-04-22 3:14PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 270 | 540.63% |
| CVNA240426P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 241 | 635.16% |
| CVNA240426P00048500 | 2024-04-19 12:12PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 350.00% |
| CVNA240426P00050000 | 2024-04-24 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,029 | 325.00% |
| CVNA240426P00052000 | 2024-04-22 10:58AM EDT | 52.00 | 0.08 | 0.00 | 1.01 | 0.00 | - | 1 | 3 | 575.78% |
| CVNA240426P00053000 | 2024-04-23 9:31AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 522.27% |
| CVNA240426P00054000 | 2024-04-22 12:45PM EDT | 54.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 27 | 399.22% |
| CVNA240426P00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 463 | 275.00% |
| CVNA240426P00056000 | 2024-04-23 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 15 | 33 | 444.53% |
| CVNA240426P00057000 | 2024-04-25 9:35AM EDT | 57.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 250.00% |
| CVNA240426P00058000 | 2024-04-23 11:41AM EDT | 58.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 312.50% |
| CVNA240426P00059000 | 2024-04-24 3:17PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 217 | 225.00% |
| CVNA240426P00060000 | 2024-04-26 2:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,765 | 50.00% |
| CVNA240426P00061000 | 2024-04-26 1:23PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 5 | 2,191 | 269.53% |
| CVNA240426P00062000 | 2024-04-26 11:07AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 286 | 193.75% |
| CVNA240426P00063000 | 2024-04-26 1:48PM EDT | 63.00 | 0.10 | 0.00 | 0.07 | +0.08 | +114.29% | 61 | 324 | 232.81% |
| CVNA240426P00064000 | 2024-04-26 1:39PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 849 | 175.00% |
| CVNA240426P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 108 | 1,017 | 181.25% |
| CVNA240426P00066000 | 2024-04-26 1:22PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 22 | 1,179 | 189.06% |
| CVNA240426P00067000 | 2024-04-26 12:20PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 38 | 996 | 168.75% |
| CVNA240426P00068000 | 2024-04-26 12:21PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,648 | 137.50% |
| CVNA240426P00069000 | 2024-04-26 1:10PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,346 | 131.25% |
| CVNA240426P00070000 | 2024-04-26 1:54PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 334 | 2,150 | 137.50% |
| CVNA240426P00071000 | 2024-04-26 2:24PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 25 | 623 | 126.56% |
| CVNA240426P00072000 | 2024-04-26 1:21PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 66 | 594 | 110.94% |
| CVNA240426P00073000 | 2024-04-26 2:03PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 411 | 1,430 | 106.25% |
| CVNA240426P00074000 | 2024-04-26 2:05PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 351 | 917 | 92.19% |
| CVNA240426P00075000 | 2024-04-26 1:20PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.55 | -98.21% | 856 | 1,247 | 87.50% |
| CVNA240426P00076000 | 2024-04-26 2:36PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.78 | -98.73% | 970 | 668 | 73.44% |
| CVNA240426P00077000 | 2024-04-26 1:57PM EDT | 77.00 | 0.01 | 0.00 | 0.04 | -1.22 | -99.19% | 1,048 | 349 | 70.31% |
| CVNA240426P00078000 | 2024-04-26 2:14PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | -1.66 | -98.22% | 1,561 | 539 | 60.16% |
| CVNA240426P00079000 | 2024-04-26 2:37PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -3.23 | -99.08% | 741 | 219 | 50.00% |
| CVNA240426P00080000 | 2024-04-26 2:37PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | -3.67 | -99.19% | 2,794 | 237 | 42.19% |
| CVNA240426P00081000 | 2024-04-26 2:40PM EDT | 81.00 | 0.07 | 0.05 | 0.08 | -4.53 | -98.69% | 1,496 | 214 | 38.67% |
| CVNA240426P00082000 | 2024-04-26 2:35PM EDT | 82.00 | 0.20 | 0.15 | 0.20 | -8.94 | -97.81% | 1,831 | 174 | 34.86% |
| CVNA240426P00083000 | 2024-04-26 2:35PM EDT | 83.00 | 0.69 | 0.38 | 0.68 | -5.96 | -89.62% | 187 | 110 | 42.58% |
| CVNA240426P00084000 | 2024-04-26 1:44PM EDT | 84.00 | 1.65 | 1.13 | 1.65 | -6.13 | -78.79% | 3 | 67 | 50.49% |
| CVNA240426P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 2.50 | 1.86 | 2.56 | -5.50 | -68.75% | 170 | 430 | 57.03% |
| CVNA240426P00086000 | 2024-04-26 1:49PM EDT | 86.00 | 3.65 | 2.93 | 4.15 | -7.50 | -67.26% | 3 | 35 | 98.14% |
| CVNA240426P00087000 | 2024-04-26 12:18PM EDT | 87.00 | 5.05 | 3.70 | 4.75 | -6.50 | -56.28% | 7 | 115 | 89.26% |
| CVNA240426P00088000 | 2024-04-25 2:39PM EDT | 88.00 | 11.84 | 5.10 | 6.05 | 0.00 | - | 60 | 24 | 133.30% |
| CVNA240426P00089000 | 2024-04-15 12:38PM EDT | 89.00 | 18.00 | 6.10 | 6.75 | 0.00 | - | 6 | 3 | 135.55% |
| CVNA240426P00090000 | 2024-04-26 12:41PM EDT | 90.00 | 8.26 | 7.15 | 8.10 | -5.84 | -41.42% | 10 | 10 | 166.99% |
| CVNA240426P00091000 | 2024-04-10 2:38PM EDT | 91.00 | 11.75 | 7.80 | 8.40 | 0.00 | - | 4 | 0 | 125.59% |
| CVNA240426P00092000 | 2024-04-26 12:49PM EDT | 92.00 | 10.05 | 9.15 | 9.55 | -6.55 | -39.46% | 48 | 0 | 167.58% |
| CVNA240426P00093000 | 2024-04-17 2:20PM EDT | 93.00 | 22.90 | 10.15 | 11.15 | 0.00 | - | 68 | 0 | 209.77% |
| CVNA240426P00094000 | 2024-04-26 1:44PM EDT | 94.00 | 11.75 | 10.75 | 11.60 | +0.40 | +3.52% | 53 | 0 | 169.34% |
| CVNA240426P00095000 | 2024-04-17 2:13PM EDT | 95.00 | 23.65 | 10.90 | 13.35 | 0.00 | - | 57 | 0 | 172.27% |
| CVNA240426P00096000 | 2024-04-26 12:12PM EDT | 96.00 | 14.00 | 13.15 | 14.80 | -12.61 | -47.39% | 16 | 0 | 277.34% |
| CVNA240426P00098000 | 2024-04-25 3:09PM EDT | 98.00 | 21.45 | 14.80 | 16.40 | 0.00 | - | 1 | 0 | 265.04% |
| CVNA240426P00100000 | 2024-04-26 2:13PM EDT | 100.00 | 17.50 | 17.20 | 17.85 | -7.10 | -28.86% | 5 | 2 | 278.52% |
| CVNA240426P00110000 | 2024-03-19 10:08AM EDT | 110.00 | 33.30 | 37.70 | 39.45 | 0.00 | - | 2 | 0 | 1,147.27% |
| CVNA240426P00115000 | 2024-04-10 9:44AM EDT | 115.00 | 34.75 | 31.80 | 32.70 | 0.00 | - | 10 | 0 | 371.09% |
| CVNA240426P00120000 | 2024-04-15 11:59AM EDT | 120.00 | 47.95 | 37.05 | 38.55 | 0.00 | - | - | 0 | 496.48% |
| CVNA240426P00125000 | 2024-04-12 10:51AM EDT | 125.00 | 49.62 | 41.25 | 42.95 | 0.00 | - | 1 | 0 | 403.91% |
| CVNA240426P00130000 | 2024-03-26 3:59PM EDT | 130.00 | 39.80 | 51.60 | 53.50 | 0.00 | - | 20 | 0 | 990.04% |
© 2024 Yahoo. Todos los derechos reservados.