Mercado fechará em 5 h 57 min
BOVESPA
120.019,52 +881,66 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.825,59 +428,39 (+0,82%) PETROLEO CRU
80,92 +0,59 (+0,73%) OURO
2.340,00 +11,00 (+0,47%) Bitcoin USD
64.813,94 -336,86 (-0,52%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:02AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-14 11:56AM EDT | 45.00 | 58.27 | 63.20 | 65.60 | 0.00 | - | 75 | 187 | 183.98% |
| CVNA240719C00050000 | 2024-05-30 2:16PM EDT | 50.00 | 54.24 | 58.35 | 60.45 | 0.00 | - | 1 | 92 | 157.72% |
| CVNA240719C00055000 | 2024-05-20 3:07PM EDT | 55.00 | 64.20 | 53.15 | 56.10 | 0.00 | - | 1 | 29 | 164.26% |
| CVNA240719C00060000 | 2024-06-13 3:58PM EDT | 60.00 | 46.70 | 48.15 | 50.45 | 0.00 | - | 2 | 4 | 125.20% |
| CVNA240719C00065000 | 2024-06-04 9:54AM EDT | 65.00 | 36.08 | 43.50 | 46.20 | 0.00 | - | 1 | 43 | 72.27% |
| CVNA240719C00070000 | 2024-06-17 2:30PM EDT | 70.00 | 39.40 | 38.45 | 40.60 | 0.00 | - | 5 | 47 | 102.20% |
| CVNA240719C00075000 | 2024-06-14 12:27PM EDT | 75.00 | 28.00 | 33.50 | 36.20 | 0.00 | - | 5 | 7 | 54.30% |
| CVNA240719C00080000 | 2024-06-17 10:35AM EDT | 80.00 | 25.78 | 29.45 | 31.10 | 0.00 | - | 5 | 10 | 68.07% |
| CVNA240719C00085000 | 2024-06-14 3:05PM EDT | 85.00 | 19.57 | 24.90 | 26.45 | 0.00 | - | 1 | 12 | 66.60% |
| CVNA240719C00090000 | 2024-06-17 2:15PM EDT | 90.00 | 21.70 | 20.40 | 21.90 | 0.00 | - | 15 | 87 | 62.79% |
| CVNA240719C00095000 | 2024-06-17 2:09PM EDT | 95.00 | 17.40 | 16.50 | 18.85 | 0.00 | - | 16 | 155 | 68.36% |
| CVNA240719C00100000 | 2024-06-17 3:50PM EDT | 100.00 | 13.30 | 13.15 | 14.25 | 0.00 | - | 60 | 655 | 63.40% |
| CVNA240719C00105000 | 2024-06-17 3:11PM EDT | 105.00 | 10.14 | 9.60 | 10.90 | -0.35 | -3.34% | 1 | 734 | 60.03% |
| CVNA240719C00110000 | 2024-06-18 9:46AM EDT | 110.00 | 7.82 | 7.65 | 8.40 | -0.18 | -2.36% | 29 | 22,910 | 62.65% |
| CVNA240719C00115000 | 2024-06-18 9:44AM EDT | 115.00 | 6.15 | 5.65 | 6.85 | +0.10 | +1.65% | 28 | 3,659 | 64.87% |
| CVNA240719C00120000 | 2024-06-18 9:44AM EDT | 120.00 | 4.45 | 4.15 | 4.55 | +0.25 | +5.95% | 37 | 4,161 | 62.70% |
| CVNA240719C00125000 | 2024-06-18 9:41AM EDT | 125.00 | 3.35 | 2.96 | 3.20 | +0.13 | +4.04% | 2 | 1,080 | 62.41% |
| CVNA240719C00130000 | 2024-06-18 9:44AM EDT | 130.00 | 2.30 | 2.08 | 2.42 | +0.05 | +2.22% | 16 | 8,183 | 63.40% |
| CVNA240719C00135000 | 2024-06-18 9:34AM EDT | 135.00 | 1.55 | 1.46 | 1.77 | -0.02 | -1.27% | 2 | 1,303 | 64.06% |
| CVNA240719C00140000 | 2024-06-17 3:51PM EDT | 140.00 | 1.11 | 0.84 | 1.24 | 0.00 | - | 147 | 663 | 62.92% |
| CVNA240719C00145000 | 2024-06-18 9:40AM EDT | 145.00 | 0.85 | 0.75 | 0.90 | +0.05 | +6.25% | 10 | 704 | 65.38% |
| CVNA240719C00150000 | 2024-06-18 9:45AM EDT | 150.00 | 0.48 | 0.52 | 0.69 | -0.10 | -17.24% | 95 | 440 | 66.46% |
| CVNA240719C00155000 | 2024-06-18 9:45AM EDT | 155.00 | 0.49 | 0.33 | 0.48 | +0.14 | +40.00% | 2 | 2,333 | 66.26% |
| CVNA240719C00160000 | 2024-06-18 9:44AM EDT | 160.00 | 0.38 | 0.19 | 0.40 | +0.26 | +216.67% | 3 | 64 | 67.14% |
| CVNA240719C00165000 | 2024-06-17 11:07AM EDT | 165.00 | 0.14 | 0.11 | 0.43 | 0.00 | - | 4 | 127 | 70.51% |
| CVNA240719C00170000 | 2024-06-14 12:34PM EDT | 170.00 | 0.11 | 0.04 | 0.54 | 0.00 | - | 45 | 748 | 75.49% |
| CVNA240719C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 0.09 | 0.05 | 0.41 | 0.00 | - | 2 | 39 | 76.66% |
| CVNA240719C00180000 | 2024-06-17 1:35PM EDT | 180.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 26 | 367 | 74.90% |
| CVNA240719C00185000 | 2024-06-18 9:46AM EDT | 185.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 12,498 | 502 | 76.37% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-17 3:38PM EDT | 45.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 20 | 129 | 123.44% |
| CVNA240719P00050000 | 2024-06-14 10:20AM EDT | 50.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 300 | 406 | 117.58% |
| CVNA240719P00055000 | 2024-06-06 1:14PM EDT | 55.00 | 0.18 | 0.02 | 0.51 | 0.00 | - | 10 | 46 | 119.82% |
| CVNA240719P00060000 | 2024-06-17 3:55PM EDT | 60.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 80 | 318 | 89.06% |
| CVNA240719P00065000 | 2024-06-14 2:37PM EDT | 65.00 | 0.24 | 0.01 | 0.69 | 0.00 | - | 7 | 2,220 | 98.44% |
| CVNA240719P00070000 | 2024-06-18 9:40AM EDT | 70.00 | 0.25 | 0.11 | 0.33 | +0.02 | +8.70% | 8 | 570 | 79.49% |
| CVNA240719P00075000 | 2024-06-18 9:40AM EDT | 75.00 | 0.40 | 0.30 | 0.45 | +0.01 | +2.56% | 11 | 291 | 75.93% |
| CVNA240719P00080000 | 2024-06-18 9:43AM EDT | 80.00 | 0.61 | 0.59 | 0.67 | -0.08 | -11.59% | 8 | 627 | 72.75% |
| CVNA240719P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 1.62 | 0.98 | 1.10 | +0.52 | +47.27% | 1 | 481 | 70.00% |
| CVNA240719P00090000 | 2024-06-18 9:41AM EDT | 90.00 | 1.55 | 1.70 | 1.88 | -0.22 | -12.43% | 4 | 814 | 69.24% |
| CVNA240719P00095000 | 2024-06-17 3:54PM EDT | 95.00 | 2.80 | 2.45 | 3.20 | -0.03 | -1.06% | 1 | 565 | 67.90% |
| CVNA240719P00100000 | 2024-06-17 3:59PM EDT | 100.00 | 4.20 | 4.00 | 4.35 | -0.10 | -2.33% | 2 | 1,202 | 65.99% |
| CVNA240719P00105000 | 2024-06-18 9:41AM EDT | 105.00 | 5.50 | 5.95 | 6.30 | -0.73 | -11.72% | 3 | 676 | 65.60% |
| CVNA240719P00110000 | 2024-06-17 3:11PM EDT | 110.00 | 8.95 | 7.70 | 8.70 | 0.00 | - | 123 | 2,239 | 62.51% |
| CVNA240719P00115000 | 2024-06-17 2:22PM EDT | 115.00 | 11.70 | 10.90 | 12.00 | 0.00 | - | 60 | 602 | 64.93% |
| CVNA240719P00120000 | 2024-06-17 3:32PM EDT | 120.00 | 15.20 | 14.20 | 15.95 | 0.00 | - | 1 | 1,950 | 67.08% |
| CVNA240719P00125000 | 2024-06-17 1:08PM EDT | 125.00 | 20.00 | 18.40 | 19.50 | 0.00 | - | 4 | 420 | 68.57% |
| CVNA240719P00130000 | 2024-06-13 12:28PM EDT | 130.00 | 26.00 | 21.95 | 23.40 | 0.00 | - | 1 | 131 | 65.85% |
| CVNA240719P00135000 | 2024-06-14 9:37AM EDT | 135.00 | 32.20 | 26.25 | 27.70 | 0.00 | - | 1 | 22 | 66.14% |
| CVNA240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 31.40 | 30.90 | 32.85 | 0.00 | - | 1 | 9 | 72.17% |
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 145.00 | 32.70 | 35.75 | 37.65 | 0.00 | - | 1 | 9 | 76.49% |
| CVNA240719P00150000 | 2024-05-20 10:49AM EDT | 150.00 | 34.50 | 40.25 | 42.45 | 0.00 | - | 5 | 11 | 77.20% |
| CVNA240719P00160000 | 2024-05-28 1:15PM EDT | 160.00 | 56.00 | 50.10 | 52.40 | 0.00 | - | 1 | 1 | 86.47% |
© 2024 Yahoo. Todos os direitos reservados.