Mercado fechará em 44 mins
BOVESPA
120.001,64 +371,20 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.292,30 +55,84 (+0,10%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.918,59 +484,88 (+0,75%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712C00090000 | 2024-06-11 10:33AM EDT | 90.00 | 16.65 | 21.25 | 22.90 | 0.00 | - | - | 1 | 73.73% |
| CVNA240712C00091000 | 2024-06-17 12:56PM EDT | 91.00 | 18.20 | 19.45 | 21.60 | 0.00 | - | 2 | 12 | 60.21% |
| CVNA240712C00097000 | 2024-06-14 3:52PM EDT | 97.00 | 10.77 | 15.20 | 17.65 | 0.00 | - | - | 3 | 72.07% |
| CVNA240712C00098000 | 2024-06-05 9:33AM EDT | 98.00 | 9.85 | 13.90 | 16.50 | 0.00 | - | 1 | 2 | 66.09% |
| CVNA240712C00099000 | 2024-06-14 3:00PM EDT | 99.00 | 8.70 | 12.85 | 15.20 | 0.00 | - | 1 | 2 | 60.77% |
| CVNA240712C00100000 | 2024-06-18 11:49AM EDT | 100.00 | 12.45 | 12.80 | 14.05 | +1.35 | +12.16% | 7 | 39 | 62.26% |
| CVNA240712C00101000 | 2024-06-18 10:29AM EDT | 101.00 | 13.80 | 12.10 | 13.95 | +5.84 | +73.37% | 1 | 4 | 65.55% |
| CVNA240712C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 11.10 | 11.20 | 13.45 | +1.05 | +10.45% | 7 | 19 | 65.22% |
| CVNA240712C00103000 | 2024-06-17 2:54PM EDT | 103.00 | 10.07 | 10.10 | 12.10 | 0.00 | - | 2 | 1 | 59.35% |
| CVNA240712C00104000 | 2024-06-17 2:11PM EDT | 104.00 | 10.20 | 9.65 | 11.80 | 0.00 | - | 8 | 11 | 62.01% |
| CVNA240712C00105000 | 2024-06-17 9:42AM EDT | 105.00 | 5.52 | 8.95 | 10.80 | 0.00 | - | 5 | 9 | 59.74% |
| CVNA240712C00106000 | 2024-06-18 10:13AM EDT | 106.00 | 9.50 | 8.45 | 10.30 | +0.75 | +8.57% | 2 | 8 | 60.64% |
| CVNA240712C00107000 | 2024-06-17 1:54PM EDT | 107.00 | 8.14 | 7.70 | 9.35 | 0.00 | - | 2 | 50 | 58.04% |
| CVNA240712C00108000 | 2024-06-18 1:17PM EDT | 108.00 | 8.37 | 7.05 | 9.30 | +0.97 | +13.11% | 1 | 26 | 59.86% |
| CVNA240712C00109000 | 2024-06-17 12:00PM EDT | 109.00 | 5.40 | 7.50 | 8.75 | 0.00 | - | 1 | 22 | 64.11% |
| CVNA240712C00110000 | 2024-06-18 3:04PM EDT | 110.00 | 7.61 | 6.60 | 8.30 | +0.76 | +11.09% | 41 | 38 | 62.52% |
| CVNA240712C00111000 | 2024-06-18 3:04PM EDT | 111.00 | 7.05 | 5.75 | 7.75 | +1.41 | +25.00% | 29 | 20 | 60.52% |
| CVNA240712C00112000 | 2024-06-18 12:59PM EDT | 112.00 | 6.20 | 5.40 | 7.40 | +0.20 | +3.33% | 19 | 30 | 61.43% |
| CVNA240712C00113000 | 2024-06-12 10:54AM EDT | 113.00 | 7.43 | 4.55 | 6.65 | 0.00 | - | 14 | 18 | 58.15% |
| CVNA240712C00114000 | 2024-06-17 3:05PM EDT | 114.00 | 4.85 | 4.25 | 6.05 | 0.00 | - | 3 | 4 | 57.76% |
| CVNA240712C00115000 | 2024-06-18 3:30PM EDT | 115.00 | 5.21 | 3.30 | 5.75 | +0.66 | +14.51% | 18 | 64 | 55.60% |
| CVNA240712C00116000 | 2024-06-13 9:39AM EDT | 116.00 | 5.50 | 3.80 | 5.70 | 0.00 | - | 1 | 4 | 60.89% |
| CVNA240712C00117000 | 2024-06-03 12:01PM EDT | 117.00 | 5.30 | 3.30 | 4.95 | +3.02 | +132.46% | 2 | 1 | 58.31% |
| CVNA240712C00118000 | 2024-06-07 12:54PM EDT | 118.00 | 6.00 | 3.00 | 4.85 | 0.00 | - | 1 | 2 | 59.44% |
| CVNA240712C00119000 | 2024-06-17 1:18PM EDT | 119.00 | 3.80 | 2.93 | 4.90 | +0.60 | +18.75% | 1 | 3,002 | 62.21% |
| CVNA240712C00120000 | 2024-06-18 3:52PM EDT | 120.00 | 3.55 | 2.87 | 5.45 | +0.38 | +11.99% | 44 | 79 | 67.31% |
| CVNA240712C00121000 | 2024-06-18 3:22PM EDT | 121.00 | 3.42 | 2.61 | 3.85 | +1.17 | +52.00% | 1 | 12 | 60.99% |
| CVNA240712C00125000 | 2024-06-18 3:22PM EDT | 125.00 | 2.47 | 1.61 | 2.70 | +0.53 | +27.32% | 33 | 128 | 59.13% |
| CVNA240712C00130000 | 2024-06-18 3:57PM EDT | 130.00 | 1.70 | 1.34 | 1.67 | +0.25 | +17.24% | 8 | 120 | 61.13% |
| CVNA240712C00135000 | 2024-06-18 2:44PM EDT | 135.00 | 1.06 | 0.67 | 1.34 | +0.07 | +7.07% | 11 | 33 | 62.18% |
| CVNA240712C00140000 | 2024-06-14 2:21PM EDT | 140.00 | 0.43 | 0.49 | 1.83 | 0.00 | - | 50 | 108 | 72.75% |
| CVNA240712C00145000 | 2024-06-17 11:58AM EDT | 145.00 | 0.30 | 0.27 | 1.01 | 0.00 | - | 3 | 86 | 69.39% |
| CVNA240712C00150000 | 2024-06-13 11:12AM EDT | 150.00 | 0.36 | 0.13 | 0.70 | 0.00 | - | 50 | 73 | 69.39% |
| CVNA240712C00155000 | 2024-06-07 3:44PM EDT | 155.00 | 0.42 | 0.08 | 0.75 | 0.00 | - | 16 | 16 | 75.20% |
| CVNA240712C00160000 | 2024-06-12 3:19PM EDT | 160.00 | 0.43 | 0.04 | 0.66 | 0.00 | - | 1 | 7 | 78.22% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712P00060000 | 2024-06-14 12:55PM EDT | 60.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.95% |
| CVNA240712P00070000 | 2024-06-11 12:00PM EDT | 70.00 | 0.42 | 0.04 | 0.67 | 0.00 | - | - | 1 | 101.47% |
| CVNA240712P00075000 | 2024-06-18 12:49PM EDT | 75.00 | 0.50 | 0.07 | 0.48 | +0.12 | +31.58% | 3 | 4 | 84.18% |
| CVNA240712P00080000 | 2024-06-18 2:36PM EDT | 80.00 | 0.33 | 0.13 | 0.58 | -0.08 | -19.51% | 3 | 27 | 75.78% |
| CVNA240712P00085000 | 2024-06-18 10:57AM EDT | 85.00 | 0.54 | 0.26 | 0.62 | -0.22 | -28.95% | 4 | 65 | 66.89% |
| CVNA240712P00087000 | 2024-06-12 9:54AM EDT | 87.00 | 1.30 | 0.28 | 0.90 | 0.00 | - | 1 | 4 | 66.50% |
| CVNA240712P00088000 | 2024-06-11 12:47PM EDT | 88.00 | 2.00 | 0.50 | 0.89 | 0.00 | - | - | 2 | 66.70% |
| CVNA240712P00090000 | 2024-06-18 12:50PM EDT | 90.00 | 0.93 | 0.70 | 0.86 | -0.22 | -19.13% | 5 | 67 | 63.57% |
| CVNA240712P00092000 | 2024-06-17 11:23AM EDT | 92.00 | 1.33 | 0.77 | 1.84 | -0.62 | -31.79% | 2 | 13 | 68.26% |
| CVNA240712P00093000 | 2024-06-07 12:51PM EDT | 93.00 | 2.53 | 0.95 | 1.37 | 0.00 | - | 1 | 1 | 62.99% |
| CVNA240712P00094000 | 2024-06-07 11:49AM EDT | 94.00 | 2.73 | 0.27 | 1.35 | 0.00 | - | 5 | 4 | 53.91% |
| CVNA240712P00095000 | 2024-06-18 11:44AM EDT | 95.00 | 1.57 | 1.28 | 1.52 | -0.49 | -23.79% | 7 | 49 | 61.33% |
| CVNA240712P00096000 | 2024-06-18 12:37PM EDT | 96.00 | 1.74 | 0.71 | 2.03 | -1.26 | -42.00% | 4 | 17 | 58.03% |
| CVNA240712P00097000 | 2024-06-18 1:20PM EDT | 97.00 | 1.66 | 1.39 | 1.93 | -1.27 | -43.34% | 1 | 7 | 59.33% |
| CVNA240712P00098000 | 2024-06-17 1:33PM EDT | 98.00 | 2.83 | 1.68 | 2.26 | 0.00 | - | 10 | 22 | 60.45% |
| CVNA240712P00099000 | 2024-06-18 3:11PM EDT | 99.00 | 2.21 | 1.87 | 2.86 | -3.04 | -57.90% | 12 | 10 | 62.23% |
| CVNA240712P00100000 | 2024-06-18 3:04PM EDT | 100.00 | 2.40 | 2.01 | 2.84 | -1.07 | -30.84% | 22 | 61 | 59.74% |
| CVNA240712P00101000 | 2024-06-17 11:58AM EDT | 101.00 | 4.05 | 1.61 | 2.97 | 0.00 | - | 6 | 19 | 54.96% |
| CVNA240712P00102000 | 2024-06-17 1:39PM EDT | 102.00 | 3.95 | 2.77 | 3.90 | 0.00 | - | 2 | 11 | 63.04% |
| CVNA240712P00103000 | 2024-06-18 9:54AM EDT | 103.00 | 3.75 | 2.83 | 4.40 | -2.61 | -41.04% | 50 | 58 | 62.38% |
| CVNA240712P00104000 | 2024-06-11 10:18AM EDT | 104.00 | 7.90 | 2.34 | 5.00 | 0.00 | - | 1 | 2 | 59.30% |
| CVNA240712P00105000 | 2024-06-18 12:28PM EDT | 105.00 | 4.15 | 3.60 | 5.05 | -1.20 | -22.43% | 16 | 18 | 61.96% |
| CVNA240712P00107000 | 2024-06-18 1:19PM EDT | 107.00 | 4.70 | 3.90 | 6.70 | -1.49 | -24.07% | 14 | 8 | 63.18% |
| CVNA240712P00108000 | 2024-06-18 2:00PM EDT | 108.00 | 5.40 | 4.25 | 6.80 | -5.25 | -49.30% | 22 | 17 | 61.06% |
| CVNA240712P00109000 | 2024-06-18 3:11PM EDT | 109.00 | 5.55 | 5.30 | 6.05 | -4.60 | -45.32% | 36 | 22 | 58.11% |
| CVNA240712P00110000 | 2024-06-18 12:58PM EDT | 110.00 | 6.30 | 5.45 | 6.30 | -0.95 | -13.10% | 20 | 68 | 55.46% |
| CVNA240712P00112000 | 2024-06-12 1:21PM EDT | 112.00 | 9.29 | 6.55 | 7.55 | 0.00 | - | - | 2 | 56.41% |
| CVNA240712P00113000 | 2024-06-18 2:38PM EDT | 113.00 | 7.70 | 6.70 | 9.00 | -3.78 | -32.93% | 1 | 0 | 58.44% |
| CVNA240712P00115000 | 2024-06-17 12:51PM EDT | 115.00 | 11.14 | 7.85 | 9.60 | 0.00 | - | 3 | 3 | 55.43% |
| CVNA240712P00118000 | 2024-06-13 12:14PM EDT | 118.00 | 15.02 | 9.95 | 11.30 | 0.00 | - | 1 | 1 | 54.54% |
| CVNA240712P00120000 | 2024-06-17 2:12PM EDT | 120.00 | 13.85 | 11.95 | 14.15 | +0.35 | +2.59% | 5 | 3 | 64.18% |
| CVNA240712P00125000 | 2024-06-12 12:10PM EDT | 125.00 | 16.60 | 14.55 | 17.25 | 0.00 | - | - | 2 | 53.54% |
© 2024 Yahoo. Todos os direitos reservados.