Mercado fechará em 6 h 12 min
BOVESPA
119.234,90 +97,04 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,52 +0,19 (+0,24%) OURO
2.330,70 +1,70 (+0,07%) Bitcoin USD
64.852,68 -525,93 (-0,80%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00065000 | 2024-06-14 3:49PM EDT | 65.00 | 37.75 | 41.85 | 45.85 | 0.00 | - | - | 12 | 245.61% |
| CVNA240628C00070000 | 2024-06-17 12:18PM EDT | 70.00 | 37.00 | 36.40 | 40.05 | 0.00 | - | 1 | 9 | 187.84% |
| CVNA240628C00080000 | 2024-06-17 11:18AM EDT | 80.00 | 25.40 | 26.40 | 30.15 | 0.00 | - | 20 | 61 | 144.87% |
| CVNA240628C00085000 | 2024-06-17 10:10AM EDT | 85.00 | 18.92 | 21.50 | 25.25 | 0.00 | - | 33 | 36 | 125.78% |
| CVNA240628C00090000 | 2024-06-17 3:58PM EDT | 90.00 | 19.40 | 17.15 | 20.50 | 0.00 | - | 6 | 2,033 | 110.35% |
| CVNA240628C00095000 | 2024-06-17 2:08PM EDT | 95.00 | 15.00 | 12.10 | 15.90 | 0.00 | - | 86 | 5,043 | 96.53% |
| CVNA240628C00096000 | 2024-06-17 11:05AM EDT | 96.00 | 10.60 | 11.20 | 15.00 | 0.00 | - | 5 | 22 | 93.85% |
| CVNA240628C00097000 | 2024-06-13 2:19PM EDT | 97.00 | 13.05 | 10.30 | 12.90 | 0.00 | - | 1 | 1 | 66.70% |
| CVNA240628C00098000 | 2024-06-17 9:35AM EDT | 98.00 | 6.30 | 9.50 | 13.35 | 0.00 | - | 1 | 4 | 50.83% |
| CVNA240628C00099000 | 2024-06-17 10:56AM EDT | 99.00 | 7.75 | 10.25 | 12.55 | 0.00 | - | 1 | 12 | 68.75% |
| CVNA240628C00100000 | 2024-06-17 2:31PM EDT | 100.00 | 10.07 | 7.90 | 12.10 | 0.00 | - | 32 | 56 | 56.59% |
| CVNA240628C00101000 | 2024-06-17 3:29PM EDT | 101.00 | 9.60 | 7.55 | 11.40 | 0.00 | - | 62 | 186 | 61.18% |
| CVNA240628C00102000 | 2024-06-17 3:52PM EDT | 102.00 | 8.93 | 6.45 | 10.65 | 0.00 | - | 8 | 55 | 57.91% |
| CVNA240628C00103000 | 2024-06-17 3:28PM EDT | 103.00 | 8.15 | 5.75 | 10.00 | 0.00 | - | 63 | 120 | 58.47% |
| CVNA240628C00104000 | 2024-06-17 2:55PM EDT | 104.00 | 7.00 | 5.90 | 8.55 | 0.00 | - | 42 | 135 | 58.84% |
| CVNA240628C00105000 | 2024-06-17 3:45PM EDT | 105.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | 252 | 210 | 59.01% |
| CVNA240628C00106000 | 2024-06-17 3:52PM EDT | 106.00 | 6.33 | 4.65 | 7.40 | 0.00 | - | 95 | 60 | 59.40% |
| CVNA240628C00107000 | 2024-06-17 3:54PM EDT | 107.00 | 5.95 | 4.05 | 6.85 | 0.00 | - | 136 | 59 | 59.28% |
| CVNA240628C00108000 | 2024-06-17 3:52PM EDT | 108.00 | 5.45 | 3.55 | 6.35 | 0.00 | - | 108 | 80 | 59.67% |
| CVNA240628C00109000 | 2024-06-17 3:58PM EDT | 109.00 | 4.82 | 2.56 | 6.50 | 0.00 | - | 58 | 57 | 60.64% |
| CVNA240628C00110000 | 2024-06-17 3:51PM EDT | 110.00 | 4.40 | 2.85 | 6.00 | 0.00 | - | 1 | 1,766 | 65.33% |
| CVNA240628C00111000 | 2024-06-17 2:52PM EDT | 111.00 | 3.80 | 2.23 | 5.00 | 0.00 | - | 18 | 26 | 60.23% |
| CVNA240628C00112000 | 2024-06-17 3:33PM EDT | 112.00 | 3.55 | 1.84 | 4.60 | 0.00 | - | 84 | 121 | 60.18% |
| CVNA240628C00113000 | 2024-06-17 3:58PM EDT | 113.00 | 3.18 | 2.50 | 4.25 | 0.00 | - | 99 | 1,109 | 67.26% |
| CVNA240628C00114000 | 2024-06-18 9:31AM EDT | 114.00 | 2.53 | 1.36 | 2.88 | -0.26 | -9.32% | 1 | 45 | 54.20% |
| CVNA240628C00115000 | 2024-06-17 3:56PM EDT | 115.00 | 2.76 | 0.94 | 4.15 | 0.00 | - | 332 | 3,743 | 64.70% |
| CVNA240628C00116000 | 2024-06-17 3:08PM EDT | 116.00 | 2.13 | 0.82 | 3.35 | 0.00 | - | 122 | 228 | 61.99% |
| CVNA240628C00117000 | 2024-06-18 9:31AM EDT | 117.00 | 1.90 | 1.68 | 2.18 | -0.11 | -5.47% | 20 | 1,102 | 63.48% |
| CVNA240628C00118000 | 2024-06-17 3:50PM EDT | 118.00 | 1.68 | 1.00 | 2.68 | 0.00 | - | 89 | 7,067 | 65.75% |
| CVNA240628C00119000 | 2024-06-17 3:45PM EDT | 119.00 | 1.46 | 1.16 | 1.89 | 0.00 | - | 113 | 113 | 63.99% |
| CVNA240628C00120000 | 2024-06-18 9:31AM EDT | 120.00 | 1.25 | 1.20 | 1.35 | -0.16 | -11.35% | 6 | 7,023 | 62.79% |
| CVNA240628C00121000 | 2024-06-17 2:11PM EDT | 121.00 | 1.18 | 0.82 | 1.53 | 0.00 | - | 95 | 80 | 64.06% |
| CVNA240628C00122000 | 2024-06-17 2:48PM EDT | 122.00 | 1.05 | 0.65 | 1.40 | 0.00 | - | 19 | 461 | 64.06% |
| CVNA240628C00123000 | 2024-06-18 9:32AM EDT | 123.00 | 1.10 | 0.61 | 1.04 | +0.09 | +8.91% | 17 | 1,965 | 62.50% |
| CVNA240628C00124000 | 2024-06-17 3:11PM EDT | 124.00 | 0.74 | 0.26 | 1.86 | 0.00 | - | 111 | 204 | 70.63% |
| CVNA240628C00125000 | 2024-06-18 9:31AM EDT | 125.00 | 0.68 | 0.27 | 0.93 | -0.05 | -6.85% | 28 | 267 | 62.11% |
| CVNA240628C00126000 | 2024-06-13 2:26PM EDT | 126.00 | 1.02 | 0.20 | 0.97 | 0.00 | - | 2 | 4 | 64.26% |
| CVNA240628C00127000 | 2024-06-17 12:29PM EDT | 127.00 | 0.40 | 0.18 | 0.93 | 0.00 | - | 20 | 28 | 65.82% |
| CVNA240628C00128000 | 2024-06-17 3:08PM EDT | 128.00 | 0.48 | 0.15 | 0.91 | 0.00 | - | 4 | 12 | 67.48% |
| CVNA240628C00129000 | 2024-06-12 3:34PM EDT | 129.00 | 1.27 | 0.13 | 1.41 | 0.00 | - | 3 | 5 | 76.90% |
| CVNA240628C00130000 | 2024-06-18 9:31AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | +0.15 | +75.00% | 2 | 365 | 25.00% |
| CVNA240628C00131000 | 2024-06-12 3:24PM EDT | 131.00 | 1.30 | 0.10 | 0.75 | 0.00 | - | 2 | 178 | 70.70% |
| CVNA240628C00135000 | 2024-06-17 3:11PM EDT | 135.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 7 | 36 | 71.48% |
| CVNA240628C00140000 | 2024-06-17 3:53PM EDT | 140.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 105 | 88.28% |
| CVNA240628C00145000 | 2024-06-18 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | +0.02 | +200.00% | 4 | 17 | 25.00% |
| CVNA240628C00150000 | 2024-06-17 12:32PM EDT | 150.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 19 | 6,034 | 82.42% |
| CVNA240628C00155000 | 2024-06-14 1:48PM EDT | 155.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 107 | 106.64% |
| CVNA240628C00160000 | 2024-06-13 12:35PM EDT | 160.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 5 | 113.09% |
| CVNA240628C00165000 | 2024-06-12 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 11 | 120.02% |
| CVNA240628C00170000 | 2024-06-13 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 147 | 50.00% |
| CVNA240628C00175000 | 2024-06-17 3:14PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-06-17 3:13PM EDT | 60.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 3 | 45 | 160.55% |
| CVNA240628P00065000 | 2024-06-17 1:00PM EDT | 65.00 | 0.03 | 0.02 | 0.29 | 0.00 | - | 40 | 83 | 144.92% |
| CVNA240628P00070000 | 2024-06-17 1:11PM EDT | 70.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 50 | 132 | 112.50% |
| CVNA240628P00075000 | 2024-06-18 9:31AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | -0.11 | -37.93% | 20 | 238 | 50.00% |
| CVNA240628P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.61 | 0.00 | 0.60 | 0.00 | - | 5 | 256 | 103.91% |
| CVNA240628P00085000 | 2024-06-17 3:11PM EDT | 85.00 | 0.21 | 0.03 | 0.40 | 0.00 | - | 242 | 311 | 81.25% |
| CVNA240628P00090000 | 2024-06-17 3:55PM EDT | 90.00 | 0.36 | 0.21 | 0.75 | 0.00 | - | 558 | 807 | 77.93% |
| CVNA240628P00095000 | 2024-06-17 3:59PM EDT | 95.00 | 0.70 | 0.10 | 1.97 | 0.00 | - | 205 | 517 | 75.83% |
| CVNA240628P00096000 | 2024-06-17 2:01PM EDT | 96.00 | 0.79 | 0.40 | 1.15 | 0.00 | - | 47 | 35 | 65.33% |
| CVNA240628P00097000 | 2024-06-17 12:11PM EDT | 97.00 | 1.30 | 0.00 | 2.39 | 0.00 | - | 14 | 26 | 71.29% |
| CVNA240628P00098000 | 2024-06-17 3:54PM EDT | 98.00 | 1.13 | 0.53 | 1.55 | 0.00 | - | 24 | 33 | 63.77% |
| CVNA240628P00099000 | 2024-06-17 2:56PM EDT | 99.00 | 1.43 | 0.62 | 2.65 | 0.00 | - | 34 | 51 | 71.48% |
| CVNA240628P00100000 | 2024-06-17 3:54PM EDT | 100.00 | 1.50 | 0.73 | 2.89 | 0.00 | - | 196 | 734 | 70.12% |
| CVNA240628P00101000 | 2024-06-17 3:50PM EDT | 101.00 | 1.82 | 1.30 | 2.05 | 0.00 | - | 19 | 29 | 63.14% |
| CVNA240628P00102000 | 2024-06-17 3:58PM EDT | 102.00 | 2.05 | 0.99 | 4.00 | 0.00 | - | 223 | 125 | 71.83% |
| CVNA240628P00103000 | 2024-06-17 2:15PM EDT | 103.00 | 2.27 | 1.14 | 2.80 | 0.00 | - | 101 | 112 | 58.55% |
| CVNA240628P00104000 | 2024-06-17 3:37PM EDT | 104.00 | 2.82 | 2.16 | 2.87 | 0.00 | - | 35 | 99 | 61.82% |
| CVNA240628P00105000 | 2024-06-17 3:11PM EDT | 105.00 | 3.15 | 1.74 | 5.20 | 0.00 | - | 207 | 238 | 70.14% |
| CVNA240628P00106000 | 2024-06-17 3:52PM EDT | 106.00 | 3.45 | 2.70 | 3.90 | 0.00 | - | 83 | 223 | 61.96% |
| CVNA240628P00107000 | 2024-06-17 3:57PM EDT | 107.00 | 3.90 | 2.54 | 6.15 | 0.00 | - | 70 | 42 | 70.19% |
| CVNA240628P00108000 | 2024-06-17 3:56PM EDT | 108.00 | 4.45 | 2.99 | 6.65 | 0.00 | - | 112 | 66 | 70.12% |
| CVNA240628P00109000 | 2024-06-17 3:12PM EDT | 109.00 | 4.90 | 3.45 | 7.20 | 0.00 | - | 20 | 103 | 70.02% |
| CVNA240628P00110000 | 2024-06-17 3:56PM EDT | 110.00 | 5.55 | 3.95 | 7.75 | 0.00 | - | 33 | 72 | 69.80% |
| CVNA240628P00111000 | 2024-06-17 2:33PM EDT | 111.00 | 6.45 | 4.80 | 7.55 | 0.00 | - | 24 | 124 | 66.50% |
| CVNA240628P00112000 | 2024-06-17 2:02PM EDT | 112.00 | 6.35 | 5.05 | 8.40 | 0.00 | - | 29 | 53 | 65.80% |
| CVNA240628P00113000 | 2024-06-12 1:26PM EDT | 113.00 | 8.11 | 6.25 | 7.75 | 0.00 | - | 9 | 4 | 60.84% |
| CVNA240628P00114000 | 2024-06-17 1:45PM EDT | 114.00 | 7.65 | 6.35 | 10.20 | 0.00 | - | 1 | 10 | 69.36% |
| CVNA240628P00115000 | 2024-06-17 3:53PM EDT | 115.00 | 8.30 | 7.60 | 9.10 | 0.00 | - | 131 | 48 | 60.52% |
| CVNA240628P00116000 | 2024-06-14 10:38AM EDT | 116.00 | 13.40 | 8.30 | 9.80 | 0.00 | - | 7 | 30 | 60.06% |
| CVNA240628P00117000 | 2024-06-14 12:37PM EDT | 117.00 | 15.90 | 8.95 | 11.70 | 0.00 | - | 2 | 7 | 68.24% |
| CVNA240628P00118000 | 2024-06-17 12:35PM EDT | 118.00 | 11.57 | 9.35 | 13.25 | 0.00 | - | 1 | 25 | 71.68% |
| CVNA240628P00119000 | 2024-06-07 2:47PM EDT | 119.00 | 13.53 | 10.20 | 12.50 | 0.00 | - | 1 | 31 | 59.23% |
| CVNA240628P00120000 | 2024-06-17 3:11PM EDT | 120.00 | 12.60 | 10.90 | 14.90 | 0.00 | - | 6 | 107 | 72.34% |
| CVNA240628P00121000 | 2024-05-23 12:48PM EDT | 121.00 | 14.65 | 11.85 | 14.20 | 0.00 | - | 2 | 2 | 59.16% |
| CVNA240628P00122000 | 2024-05-23 2:48PM EDT | 122.00 | 16.60 | 12.75 | 15.90 | 0.00 | - | 2 | 114 | 68.36% |
| CVNA240628P00125000 | 2024-06-13 3:18PM EDT | 125.00 | 16.90 | 15.85 | 17.90 | 0.00 | - | 40 | 18 | 66.99% |
| CVNA240628P00126000 | 2024-06-17 9:33AM EDT | 126.00 | 25.65 | 16.60 | 18.60 | 0.00 | - | 1 | 13 | 62.01% |
| CVNA240628P00127000 | 2024-05-23 2:17PM EDT | 127.00 | 20.60 | 17.50 | 19.50 | 0.00 | - | 1 | 1 | 61.13% |
| CVNA240628P00128000 | 2024-05-10 9:42AM EDT | 128.00 | 17.91 | 21.30 | 22.50 | 0.00 | - | 7 | 7 | 115.50% |
| CVNA240628P00130000 | 2024-05-22 2:38PM EDT | 130.00 | 19.05 | 20.35 | 24.00 | 0.00 | - | 1 | 10 | 87.50% |
| CVNA240628P00140000 | 2024-06-12 3:50PM EDT | 140.00 | 29.75 | 29.70 | 32.45 | 0.00 | - | - | 2 | 118.51% |
| CVNA240628P00165000 | 2024-06-17 9:31AM EDT | 165.00 | 64.00 | 54.65 | 58.30 | 0.00 | - | 2 | 0 | 129.88% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 60.05 | 63.85 | 0.00 | - | 1 | 0 | 159.77% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 64.55 | 68.45 | 0.00 | - | - | 0 | 145.80% |
© 2024 Yahoo. Todos os direitos reservados.