Mercado fechará em 6 h 9 min
BOVESPA
119.148,91 +11,05 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.352,29 -44,91 (-0,09%) PETROLEO CRU
80,59 +0,26 (+0,32%) OURO
2.332,20 +3,20 (+0,14%) Bitcoin USD
64.864,25 -412,88 (-0,63%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:51AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 46.80 | 50.70 | 0.00 | - | 1 | 1 | 170.02% |
| CVNA240705C00080000 | 2024-05-24 11:37AM EDT | 80.00 | 31.98 | 27.05 | 31.20 | 0.00 | - | 1 | 1 | 114.55% |
| CVNA240705C00090000 | 2024-06-14 11:02AM EDT | 90.00 | 15.17 | 18.05 | 20.40 | 0.00 | - | 21 | 23 | 60.45% |
| CVNA240705C00093000 | 2024-05-30 2:22PM EDT | 93.00 | 14.50 | 15.95 | 18.05 | 0.00 | - | 10 | 10 | 68.48% |
| CVNA240705C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 12.93 | 14.30 | 15.20 | 0.00 | - | 20 | 21 | 40.33% |
| CVNA240705C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 9.43 | 11.85 | 13.95 | 0.00 | - | - | 2 | 54.13% |
| CVNA240705C00099000 | 2024-06-04 12:06PM EDT | 99.00 | 7.95 | 9.95 | 13.75 | 0.00 | - | 5 | 7 | 74.63% |
| CVNA240705C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 10.88 | 9.40 | 12.25 | 0.00 | - | 14 | 11 | 64.16% |
| CVNA240705C00101000 | 2024-06-14 2:49PM EDT | 101.00 | 6.26 | 9.60 | 11.55 | 0.00 | - | 4 | 7 | 51.22% |
| CVNA240705C00102000 | 2024-06-17 10:47AM EDT | 102.00 | 7.05 | 9.15 | 10.85 | 0.00 | - | 1 | 35 | 53.44% |
| CVNA240705C00103000 | 2024-06-18 9:31AM EDT | 103.00 | 9.39 | 7.45 | 10.95 | +0.19 | +2.07% | 2 | 10 | 52.25% |
| CVNA240705C00104000 | 2024-06-17 10:25AM EDT | 104.00 | 5.49 | 7.90 | 8.75 | 0.00 | - | 9 | 15 | 54.96% |
| CVNA240705C00105000 | 2024-06-18 9:32AM EDT | 105.00 | 7.75 | 7.10 | 8.55 | +0.15 | +1.97% | 3 | 20 | 51.73% |
| CVNA240705C00106000 | 2024-06-18 9:31AM EDT | 106.00 | 7.35 | 6.65 | 7.45 | -0.35 | -4.55% | 5 | 12 | 50.02% |
| CVNA240705C00107000 | 2024-06-18 9:31AM EDT | 107.00 | 7.02 | 5.45 | 7.70 | -0.78 | -10.00% | 2 | 35 | 51.29% |
| CVNA240705C00108000 | 2024-06-17 1:33PM EDT | 108.00 | 5.90 | 5.60 | 6.90 | 0.00 | - | 25 | 27 | 53.74% |
| CVNA240705C00109000 | 2024-06-17 2:31PM EDT | 109.00 | 5.75 | 4.40 | 5.85 | 0.00 | - | 3 | 86 | 55.01% |
| CVNA240705C00110000 | 2024-06-17 3:50PM EDT | 110.00 | 5.30 | 4.50 | 5.60 | 0.00 | - | 52 | 93 | 51.82% |
| CVNA240705C00111000 | 2024-06-18 9:32AM EDT | 111.00 | 4.83 | 4.15 | 5.05 | -0.67 | -12.18% | 5 | 41 | 51.93% |
| CVNA240705C00112000 | 2024-06-17 2:55PM EDT | 112.00 | 4.27 | 4.15 | 4.70 | 0.00 | - | 20 | 24 | 54.57% |
| CVNA240705C00113000 | 2024-06-17 3:49PM EDT | 113.00 | 3.93 | 3.60 | 4.00 | 0.00 | - | 34 | 60 | 52.27% |
| CVNA240705C00114000 | 2024-06-17 11:26AM EDT | 114.00 | 2.67 | 3.35 | 3.80 | 0.00 | - | 3 | 10 | 53.81% |
| CVNA240705C00115000 | 2024-06-17 3:50PM EDT | 115.00 | 3.35 | 3.10 | 3.35 | 0.00 | - | 28 | 30 | 53.78% |
| CVNA240705C00116000 | 2024-06-18 9:33AM EDT | 116.00 | 3.00 | 3.00 | 4.10 | +0.31 | +13.03% | 1 | 15 | 60.82% |
| CVNA240705C00117000 | 2024-06-17 12:30PM EDT | 117.00 | 2.45 | 2.54 | 2.80 | 0.00 | - | 4 | 58 | 54.44% |
| CVNA240705C00118000 | 2024-06-17 10:18AM EDT | 118.00 | 1.55 | 2.21 | 2.84 | 0.00 | - | 1 | 21 | 55.95% |
| CVNA240705C00119000 | 2024-06-14 3:56PM EDT | 119.00 | 1.34 | 2.00 | 2.82 | 0.00 | - | 1 | 3 | 57.62% |
| CVNA240705C00120000 | 2024-06-17 3:51PM EDT | 120.00 | 2.10 | 1.87 | 2.31 | 0.00 | - | 83 | 4,514 | 56.62% |
| CVNA240705C00121000 | 2024-06-17 2:31PM EDT | 121.00 | 1.95 | 1.70 | 2.13 | 0.00 | - | 2 | 5 | 57.13% |
| CVNA240705C00122000 | 2024-06-14 10:26AM EDT | 122.00 | 1.20 | 1.40 | 2.56 | 0.00 | - | 20 | 13 | 60.64% |
| CVNA240705C00123000 | 2024-06-17 3:24PM EDT | 123.00 | 1.56 | 1.20 | 1.64 | 0.00 | - | 40 | 45 | 55.47% |
| CVNA240705C00124000 | 2024-06-14 9:40AM EDT | 124.00 | 0.81 | 0.55 | 1.60 | 0.00 | - | 2 | 2 | 52.49% |
| CVNA240705C00125000 | 2024-06-17 3:52PM EDT | 125.00 | 1.35 | 1.01 | 1.33 | 0.00 | - | 11 | 53 | 56.30% |
| CVNA240705C00126000 | 2024-06-17 2:13PM EDT | 126.00 | 1.30 | 0.86 | 1.20 | 0.00 | - | 3 | 6 | 56.18% |
| CVNA240705C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 0.99 | 0.86 | 1.10 | 0.00 | - | 1 | 3 | 57.42% |
| CVNA240705C00128000 | 2024-06-14 9:47AM EDT | 128.00 | 0.63 | 0.74 | 1.27 | 0.00 | - | 4 | 10 | 59.96% |
| CVNA240705C00130000 | 2024-06-17 3:58PM EDT | 130.00 | 0.80 | 0.59 | 0.78 | 0.00 | - | 68 | 164 | 57.57% |
| CVNA240705C00135000 | 2024-06-17 11:57AM EDT | 135.00 | 0.24 | 0.27 | 0.62 | 0.00 | - | 2 | 12 | 60.25% |
| CVNA240705C00140000 | 2024-06-17 3:40PM EDT | 140.00 | 0.30 | 0.02 | 1.14 | 0.00 | - | 2 | 17 | 72.27% |
| CVNA240705C00145000 | 2024-06-12 2:57PM EDT | 145.00 | 0.50 | 0.00 | 0.92 | 0.00 | - | - | 1 | 76.22% |
| CVNA240705C00150000 | 2024-06-17 1:52PM EDT | 150.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 71 | 70.51% |
| CVNA240705C00155000 | 2024-06-11 10:08AM EDT | 155.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | - | 3 | 85.16% |
| CVNA240705C00160000 | 2024-06-17 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 389 | 89.45% |
| CVNA240705C00170000 | 2024-06-17 2:26PM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 85.94% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-04 2:42PM EDT | 65.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 3 | 3 | 123.24% |
| CVNA240705P00070000 | 2024-06-07 12:34PM EDT | 70.00 | 0.09 | 0.03 | 0.51 | 0.00 | - | 6 | 18 | 110.16% |
| CVNA240705P00075000 | 2024-06-17 11:03AM EDT | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 81.25% |
| CVNA240705P00080000 | 2024-06-17 10:37AM EDT | 80.00 | 0.35 | 0.08 | 0.50 | 0.00 | - | 12 | 47 | 82.81% |
| CVNA240705P00085000 | 2024-06-14 12:27PM EDT | 85.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 6 | 58 | 76.07% |
| CVNA240705P00087000 | 2024-06-14 12:37PM EDT | 87.00 | 1.11 | 0.29 | 0.57 | 0.00 | - | 2 | 4 | 69.82% |
| CVNA240705P00088000 | 2024-06-17 1:43PM EDT | 88.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 2 | 34 | 70.26% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.32 | 0.75 | 0.00 | - | 2 | 2 | 67.77% |
| CVNA240705P00090000 | 2024-06-17 12:18PM EDT | 90.00 | 0.75 | 0.53 | 0.70 | 0.00 | - | 1 | 24 | 67.29% |
| CVNA240705P00091000 | 2024-06-14 2:16PM EDT | 91.00 | 1.84 | 0.55 | 0.87 | 0.00 | - | 1 | 8 | 66.89% |
| CVNA240705P00092000 | 2024-06-17 1:19PM EDT | 92.00 | 0.90 | 0.63 | 1.00 | 0.00 | - | 13 | 48 | 66.50% |
| CVNA240705P00093000 | 2024-06-17 9:32AM EDT | 93.00 | 2.50 | 0.79 | 1.04 | 0.00 | - | 1 | 15 | 65.72% |
| CVNA240705P00094000 | 2024-06-14 3:13PM EDT | 94.00 | 2.43 | 0.96 | 1.19 | 0.00 | - | 1 | 30 | 65.97% |
| CVNA240705P00095000 | 2024-06-17 11:04AM EDT | 95.00 | 1.80 | 0.93 | 1.35 | 0.00 | - | 3 | 42 | 64.06% |
| CVNA240705P00096000 | 2024-06-14 2:16PM EDT | 96.00 | 3.24 | 1.14 | 1.83 | 0.00 | - | - | 1 | 66.89% |
| CVNA240705P00097000 | 2024-06-17 3:23PM EDT | 97.00 | 1.60 | 1.34 | 1.71 | 0.00 | - | 4 | 10 | 64.21% |
| CVNA240705P00098000 | 2024-06-17 1:22PM EDT | 98.00 | 2.00 | 1.50 | 1.95 | 0.00 | - | 8 | 16 | 63.92% |
| CVNA240705P00099000 | 2024-06-17 12:58PM EDT | 99.00 | 2.36 | 1.79 | 2.19 | 0.00 | - | 2 | 13 | 64.28% |
| CVNA240705P00100000 | 2024-06-17 3:27PM EDT | 100.00 | 2.43 | 1.86 | 2.76 | 0.00 | - | 25 | 76 | 65.04% |
| CVNA240705P00101000 | 2024-06-14 2:46PM EDT | 101.00 | 5.30 | 2.29 | 3.75 | 0.00 | - | 4 | 4 | 70.34% |
| CVNA240705P00102000 | 2024-06-17 11:17AM EDT | 102.00 | 4.00 | 2.44 | 2.99 | 0.00 | - | 1 | 38 | 62.57% |
| CVNA240705P00103000 | 2024-06-17 3:29PM EDT | 103.00 | 3.25 | 2.79 | 3.70 | 0.00 | - | 19 | 77 | 64.94% |
| CVNA240705P00104000 | 2024-06-17 1:09PM EDT | 104.00 | 3.75 | 3.20 | 3.75 | 0.00 | - | 6 | 54 | 63.43% |
| CVNA240705P00105000 | 2024-06-17 3:50PM EDT | 105.00 | 4.00 | 3.90 | 4.15 | 0.00 | - | 16 | 31 | 65.26% |
| CVNA240705P00106000 | 2024-06-17 3:09PM EDT | 106.00 | 4.52 | 3.90 | 4.85 | 0.00 | - | 15 | 54 | 64.58% |
| CVNA240705P00107000 | 2024-06-17 3:48PM EDT | 107.00 | 5.05 | 4.05 | 5.15 | 0.00 | - | 12 | 11 | 62.31% |
| CVNA240705P00108000 | 2024-06-17 3:51PM EDT | 108.00 | 5.30 | 4.75 | 5.55 | 0.00 | - | 15 | 13 | 63.23% |
| CVNA240705P00109000 | 2024-06-17 2:15PM EDT | 109.00 | 5.65 | 5.70 | 6.50 | 0.00 | - | 14 | 22 | 67.99% |
| CVNA240705P00110000 | 2024-06-17 11:48AM EDT | 110.00 | 8.40 | 5.65 | 6.60 | 0.00 | - | 4 | 15 | 62.93% |
| CVNA240705P00111000 | 2024-06-17 12:13PM EDT | 111.00 | 8.05 | 6.20 | 8.15 | 0.00 | - | 1 | 11 | 68.16% |
| CVNA240705P00112000 | 2024-06-17 11:17AM EDT | 112.00 | 10.16 | 5.65 | 7.70 | 0.00 | - | 19 | 19 | 57.20% |
| CVNA240705P00113000 | 2024-06-17 12:28PM EDT | 113.00 | 8.78 | 8.00 | 8.75 | 0.00 | - | 5 | 6 | 68.63% |
| CVNA240705P00114000 | 2024-06-14 12:56PM EDT | 114.00 | 13.86 | 7.90 | 9.10 | 0.00 | - | - | 2 | 63.57% |
| CVNA240705P00115000 | 2024-06-17 3:27PM EDT | 115.00 | 9.91 | 8.70 | 9.85 | 0.00 | - | 2 | 5 | 65.01% |
| CVNA240705P00116000 | 2024-06-13 2:30PM EDT | 116.00 | 10.97 | 9.35 | 11.00 | 0.00 | - | 1 | 1 | 67.60% |
| CVNA240705P00117000 | 2024-06-13 10:51AM EDT | 117.00 | 13.50 | 10.40 | 11.95 | 0.00 | - | 1 | 2 | 71.09% |
| CVNA240705P00118000 | 2024-06-17 11:26AM EDT | 118.00 | 14.01 | 11.05 | 12.85 | 0.00 | - | 2 | 3 | 72.02% |
| CVNA240705P00120000 | 2024-05-28 3:48PM EDT | 120.00 | 18.74 | 12.45 | 14.60 | 0.00 | - | 4 | 4 | 73.66% |
© 2024 Yahoo. Todos os direitos reservados.