Carvana Co. (CVNA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM EDT. Mercado abierto.
Golpe:100.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00100000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 22.00 | 20.65 | 21.95 | -2.14 | -8.86% | 2 | 723 | 111.04% |
| CVNA240517C00100000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 21.80 | 21.90 | 22.45 | -2.25 | -9.36% | 3 | 5,054 | 77.10% |
| CVNA240524C00100000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 23.76 | 22.60 | 23.50 | -6.24 | -20.80% | 1 | 38 | 80.27% |
| CVNA240531C00100000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 24.14 | 22.95 | 23.50 | -2.56 | -9.59% | 1 | 313 | 70.85% |
| CVNA240607C00100000 | 2024-05-06 11:59AM EDT | 2024-06-07 | 27.25 | 24.00 | 25.60 | 0.00 | - | 2 | 13 | 81.30% |
| CVNA240614C00100000 | 2024-05-02 1:02PM EDT | 2024-06-14 | 19.70 | 23.60 | 25.70 | 0.00 | - | - | 18 | 72.17% |
| CVNA240621C00100000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 26.15 | 24.65 | 25.85 | -1.35 | -4.91% | 24 | 1,759 | 71.78% |
| CVNA240719C00100000 | 2024-05-07 10:10AM EDT | 2024-07-19 | 28.50 | 28.50 | 29.50 | -2.19 | -7.14% | 1 | 459 | 80.20% |
| CVNA240816C00100000 | 2024-05-06 3:30PM EDT | 2024-08-16 | 34.61 | 30.85 | 32.95 | 0.00 | - | 2 | 1,119 | 82.68% |
| CVNA240920C00100000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 38.95 | 34.90 | 35.25 | 0.00 | - | 12 | 257 | 84.53% |
| CVNA241115C00100000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 36.69 | 39.20 | 40.60 | 0.00 | - | 13 | 24 | 87.88% |
| CVNA250117C00100000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 43.45 | 42.70 | 43.65 | -2.19 | -4.80% | 1 | 401 | 86.12% |
| CVNA260116C00100000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 59.68 | 57.20 | 60.25 | 0.00 | - | 1 | 34 | 86.26% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00100000 | 2024-05-07 10:36AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 288 | 3,257 | 91.02% |
| CVNA240517P00100000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 0.56 | 0.50 | 0.54 | -0.05 | -8.20% | 144 | 2,439 | 79.20% |
| CVNA240524P00100000 | 2024-05-07 10:43AM EDT | 2024-05-24 | 1.24 | 1.03 | 1.24 | +0.07 | +5.98% | 25 | 236 | 76.27% |
| CVNA240531P00100000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 1.73 | 1.69 | 1.86 | -0.07 | -3.89% | 58 | 379 | 74.71% |
| CVNA240607P00100000 | 2024-05-07 10:27AM EDT | 2024-06-07 | 2.44 | 2.41 | 2.99 | -0.04 | -1.61% | 26 | 77 | 77.03% |
| CVNA240614P00100000 | 2024-05-06 1:44PM EDT | 2024-06-14 | 3.30 | 2.78 | 3.45 | 0.00 | - | 5 | 20 | 73.90% |
| CVNA240621P00100000 | 2024-05-07 10:39AM EDT | 2024-06-21 | 3.85 | 3.70 | 3.85 | +0.10 | +2.67% | 53 | 2,912 | 73.82% |
| CVNA240719P00100000 | 2024-05-07 10:45AM EDT | 2024-07-19 | 6.50 | 6.30 | 6.55 | +0.24 | +3.83% | 4 | 343 | 75.01% |
| CVNA240816P00100000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 10.10 | 9.85 | 10.30 | -0.05 | -0.49% | 15 | 275 | 82.13% |
| CVNA240920P00100000 | 2024-05-07 9:52AM EDT | 2024-09-20 | 12.35 | 12.15 | 12.45 | +0.35 | +2.92% | 2 | 25,169 | 80.15% |
| CVNA241115P00100000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 16.99 | 16.60 | 17.05 | +0.19 | +1.13% | 2 | 241 | 83.20% |
| CVNA250117P00100000 | 2024-05-07 10:41AM EDT | 2025-01-17 | 19.75 | 19.40 | 19.85 | +0.42 | +2.17% | 9 | 134 | 80.62% |
| CVNA260116P00100000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 32.85 | 32.10 | 34.80 | 0.00 | - | 1 | 69 | 78.99% |
© 2024 Yahoo. Todos los derechos reservados.