U.S. markets closed
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,006.00 -21.00 (-0.05%) F Nasdaq
18,200.25 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,071.10 -5.60 (-0.27%) Petróleo
78.05 -0.33 (-0.42%) Oro
2,323.90 -0.30 (-0.01%)
Carvana Co. (CVNA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00060000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 63.95 | 55.75 | 58.65 | 0.00 | - | 2 | 30 | 424.22% |
| CVNA240517C00060000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 61.35 | 56.15 | 58.00 | -2.65 | -4.14% | 5 | 2,111 | 221.29% |
| CVNA240524C00060000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 29.00 | 55.85 | 59.05 | 0.00 | - | 10 | 4 | 192.29% |
| CVNA240531C00060000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 57.31 | 55.90 | 58.85 | 0.00 | - | - | 1 | 158.50% |
| CVNA240621C00060000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 61.10 | 56.40 | 59.00 | 0.00 | - | 2 | 17 | 125.49% |
| CVNA240816C00060000 | 2024-05-07 12:49PM EDT | 2024-08-16 | 59.95 | 57.30 | 60.25 | -3.94 | -6.17% | 2 | 2,070 | 100.02% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 59.26 | 58.00 | 61.30 | 0.00 | - | 21 | 39 | 95.37% |
| CVNA241115C00060000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 62.84 | 60.75 | 64.00 | 0.00 | - | 1 | 57 | 100.26% |
| CVNA250117C00060000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 69.60 | 62.95 | 64.85 | 0.00 | - | 81 | 3,422 | 95.59% |
| CVNA260116C00060000 | 2024-05-06 12:01PM EDT | 2026-01-16 | 78.98 | 69.55 | 73.25 | 0.00 | - | 1 | 164 | 86.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00060000 | 2024-05-07 9:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 237.50% |
| CVNA240517P00060000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | +0.02 | +200.00% | 16 | 13,150 | 164.84% |
| CVNA240524P00060000 | 2024-05-07 12:55PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.19 | +0.11 | +122.22% | 12 | 61 | 135.16% |
| CVNA240531P00060000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.12 | -0.04 | -40.00% | 43 | 135 | 110.55% |
| CVNA240607P00060000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 1.80 | 0.10 | 1.41 | 0.00 | - | 4 | 5 | 141.02% |
| CVNA240614P00060000 | 2024-05-07 10:26AM EDT | 2024-06-14 | 0.10 | 0.02 | 2.10 | -0.05 | -33.33% | 15 | 20 | 137.16% |
| CVNA240621P00060000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.21 | 0.15 | 0.20 | +0.01 | +5.00% | 257 | 16,466 | 90.63% |
| CVNA240719P00060000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 0.59 | 0.50 | 1.09 | +0.57 | +2,850.00% | 42 | 29 | 92.92% |
| CVNA240816P00060000 | 2024-05-07 3:28PM EDT | 2024-08-16 | 1.55 | 1.46 | 1.62 | +0.31 | +25.00% | 13 | 1,409 | 91.99% |
| CVNA240920P00060000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 2.30 | 2.17 | 2.83 | +0.24 | +11.65% | 7 | 55 | 90.42% |
| CVNA241115P00060000 | 2024-05-07 12:47PM EDT | 2024-11-15 | 4.25 | 4.15 | 4.30 | +0.26 | +6.52% | 6 | 268 | 89.87% |
| CVNA250117P00060000 | 2024-05-07 1:47PM EDT | 2025-01-17 | 5.65 | 5.65 | 5.90 | +0.05 | +0.89% | 33 | 580 | 87.37% |
| CVNA260116P00060000 | 2024-05-07 3:12PM EDT | 2026-01-16 | 13.55 | 13.40 | 14.10 | +0.35 | +2.65% | 37 | 156 | 83.00% |
© 2024 Yahoo. Todos los derechos reservados.