U.S. markets closed
F S&P 500
5,211.00 -2.75 (-0.05%) F Dow Jones
39,004.00 -23.00 (-0.06%) F Nasdaq
18,197.25 -2.25 (-0.01%) E-mini Russell 2000 Index Futur
2,071.10 -5.60 (-0.27%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,320.90 -3.30 (-0.14%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00070000 | 2024-05-07 1:03PM EDT | 2024-05-10 | 49.45 | 45.15 | 48.00 | +3.72 | +8.13% | 6 | 1,484 | 414.06% |
| CVNA240517C00070000 | 2024-05-07 12:47PM EDT | 2024-05-17 | 48.32 | 45.05 | 47.95 | -8.68 | -15.23% | 17 | 7,785 | 224.61% |
| CVNA240524C00070000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 50.22 | 45.90 | 48.80 | 0.00 | - | 1 | 20 | 149.12% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 45.05 | 46.10 | 49.15 | 0.00 | - | 10 | 8 | 135.16% |
| CVNA240607C00070000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 48.76 | 46.15 | 49.35 | 0.00 | - | - | 11 | 122.41% |
| CVNA240621C00070000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 47.73 | 46.25 | 49.10 | -0.17 | -0.35% | 140 | 2,283 | 99.90% |
| CVNA240816C00070000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 57.90 | 49.70 | 51.25 | 0.00 | - | 11 | 1,272 | 97.51% |
| CVNA240920C00070000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 53.85 | 49.90 | 53.30 | -2.50 | -4.44% | 49 | 242 | 92.36% |
| CVNA241115C00070000 | 2024-05-07 12:36PM EDT | 2024-11-15 | 57.36 | 54.15 | 55.70 | -3.89 | -6.35% | 1 | 287 | 96.33% |
| CVNA250117C00070000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 66.01 | 55.80 | 57.45 | 0.00 | - | 15 | 1,025 | 91.28% |
| CVNA260116C00070000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 67.18 | 64.75 | 69.45 | -8.32 | -11.02% | 1 | 179 | 87.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00070000 | 2024-05-07 12:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 762 | 187.50% |
| CVNA240517P00070000 | 2024-05-07 2:21PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 15 | 4,726 | 126.56% |
| CVNA240524P00070000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 0.87 | 0.04 | 0.70 | 0.00 | - | 2 | 88 | 131.93% |
| CVNA240531P00070000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.51 | 0.00 | - | 19 | 37 | 105.66% |
| CVNA240607P00070000 | 2024-05-02 9:38AM EDT | 2024-06-07 | 0.50 | 0.10 | 0.97 | 0.00 | - | 5 | 6 | 104.79% |
| CVNA240621P00070000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.56 | +0.05 | +11.11% | 876 | 2,985 | 85.99% |
| CVNA240719P00070000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 1.25 | 1.03 | 1.55 | +0.23 | +22.55% | 16 | 15 | 83.15% |
| CVNA240816P00070000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 2.90 | 2.80 | 3.00 | +0.37 | +14.62% | 69 | 2,551 | 88.98% |
| CVNA240920P00070000 | 2024-05-07 12:47PM EDT | 2024-09-20 | 3.94 | 3.85 | 4.75 | +0.46 | +13.22% | 11 | 324 | 87.72% |
| CVNA241115P00070000 | 2024-05-06 9:56AM EDT | 2024-11-15 | 5.94 | 6.50 | 6.95 | 0.00 | - | 2 | 214 | 88.00% |
| CVNA250117P00070000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 9.00 | 8.45 | 8.85 | +0.98 | +12.22% | 33 | 230 | 85.38% |
| CVNA260116P00070000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 18.90 | 17.70 | 18.30 | +1.51 | +8.68% | 23 | 66 | 80.95% |
© 2024 Yahoo. Todos los derechos reservados.