Carvana Co. (CVNA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Golpe:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00080000 | 2024-05-06 2:04PM EDT | 2024-05-10 | 43.83 | 38.00 | 40.80 | 0.00 | - | 22 | 89 | 230.27% |
| CVNA240517C00080000 | 2024-05-07 12:36PM EDT | 2024-05-17 | 40.00 | 38.00 | 41.05 | -4.05 | -9.19% | 4 | 1,431 | 145.61% |
| CVNA240524C00080000 | 2024-05-07 12:32PM EDT | 2024-05-24 | 40.92 | 38.45 | 41.00 | -3.51 | -7.90% | 5 | 12 | 121.24% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.22 | 38.55 | 41.45 | 0.00 | - | 5 | 7 | 110.35% |
| CVNA240607C00080000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 40.60 | 38.90 | 41.85 | 0.00 | - | - | 1 | 105.42% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 41.41 | 39.15 | 41.60 | 0.00 | - | 3 | 0 | 95.46% |
| CVNA240621C00080000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 43.45 | 39.95 | 41.40 | -4.53 | -9.44% | 12 | 804 | 92.63% |
| CVNA240719C00080000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 43.10 | 41.75 | 43.05 | 0.00 | - | 1 | 1 | 90.94% |
| CVNA240816C00080000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 44.85 | 44.10 | 45.10 | -1.92 | -4.11% | 119 | 1,248 | 93.60% |
| CVNA240920C00080000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 54.00 | 45.85 | 48.05 | 0.00 | - | 6 | 272 | 94.21% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 49.50 | 50.75 | 0.00 | - | 5 | 32 | 93.77% |
| CVNA250117C00080000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 56.45 | 51.65 | 53.40 | 0.00 | - | 1 | 958 | 90.56% |
| CVNA260116C00080000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 68.22 | 63.45 | 66.50 | 0.00 | - | 5 | 195 | 88.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00080000 | 2024-05-07 1:22PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 193 | 882 | 140.63% |
| CVNA240517P00080000 | 2024-05-07 12:53PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.32 | -0.04 | -28.57% | 82 | 2,004 | 114.26% |
| CVNA240524P00080000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.39 | -0.06 | -37.50% | 165 | 179 | 95.41% |
| CVNA240531P00080000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.30 | 0.11 | 0.55 | 0.00 | - | 13 | 107 | 85.35% |
| CVNA240607P00080000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.66 | 0.01 | 1.32 | 0.00 | - | 28 | 29 | 86.87% |
| CVNA240614P00080000 | 2024-05-07 12:06PM EDT | 2024-06-14 | 0.64 | 0.67 | 0.89 | -0.06 | -8.57% | 6 | 6 | 81.54% |
| CVNA240621P00080000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.14 | +0.16 | +17.02% | 1,186 | 1,720 | 81.01% |
| CVNA240719P00080000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 2.33 | 1.72 | 2.42 | +0.36 | +18.27% | 22 | 141 | 76.59% |
| CVNA240816P00080000 | 2024-05-07 1:35PM EDT | 2024-08-16 | 4.65 | 4.50 | 4.65 | +0.35 | +8.14% | 36 | 10,747 | 85.71% |
| CVNA240920P00080000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 5.60 | 5.90 | 6.20 | 0.00 | - | 25 | 580 | 82.91% |
| CVNA241115P00080000 | 2024-05-07 12:37PM EDT | 2024-11-15 | 9.50 | 9.30 | 9.70 | +0.20 | +2.15% | 1 | 40 | 86.11% |
| CVNA250117P00080000 | 2024-05-07 12:40PM EDT | 2025-01-17 | 11.80 | 11.60 | 12.00 | +1.10 | +10.28% | 5 | 224 | 83.69% |
| CVNA260116P00080000 | 2024-05-06 11:48AM EDT | 2026-01-16 | 23.35 | 22.15 | 22.85 | 0.00 | - | 2 | 59 | 79.65% |
© 2024 Yahoo. Todos los derechos reservados.