Mercado fechará em 33 mins
BOVESPA
119.925,14 +294,70 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.348,68 +112,22 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.826,43 +371,16 (+0,58%)
Carvana Co. (CVNA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726C00080000 | 2024-06-13 9:47AM EDT | 80.00 | 29.49 | 31.05 | 33.85 | 0.00 | - | 1 | 3 | 88.13% |
| CVNA240726C00100000 | 2024-06-18 11:13AM EDT | 100.00 | 15.00 | 15.40 | 17.05 | +3.20 | +27.12% | 1 | 4 | 73.33% |
| CVNA240726C00102000 | 2024-06-18 9:35AM EDT | 102.00 | 13.39 | 12.65 | 15.50 | +3.49 | +35.25% | 30 | 40 | 65.97% |
| CVNA240726C00104000 | 2024-06-17 10:39AM EDT | 104.00 | 9.90 | 12.85 | 14.35 | 0.00 | - | 2 | 2 | 71.36% |
| CVNA240726C00105000 | 2024-06-17 1:51PM EDT | 105.00 | 12.00 | 11.20 | 13.90 | 0.00 | - | 3 | 105 | 67.68% |
| CVNA240726C00106000 | 2024-06-18 10:44AM EDT | 106.00 | 12.13 | 11.65 | 13.35 | +3.88 | +47.03% | 3 | 13 | 71.31% |
| CVNA240726C00107000 | 2024-06-17 2:14PM EDT | 107.00 | 11.12 | 11.10 | 12.75 | 0.00 | - | 13 | 6 | 70.94% |
| CVNA240726C00108000 | 2024-06-17 9:55AM EDT | 108.00 | 7.00 | 10.25 | 12.25 | 0.00 | - | 1 | 3 | 69.73% |
| CVNA240726C00109000 | 2024-06-17 1:48PM EDT | 109.00 | 9.73 | 9.85 | 11.55 | 0.00 | - | 3 | 8 | 69.31% |
| CVNA240726C00110000 | 2024-06-18 2:52PM EDT | 110.00 | 10.50 | 8.45 | 12.05 | +1.00 | +10.53% | 6 | 104 | 69.49% |
| CVNA240726C00111000 | 2024-06-17 10:27AM EDT | 111.00 | 6.70 | 7.90 | 10.85 | 0.00 | - | 6 | 479 | 66.57% |
| CVNA240726C00112000 | 2024-06-18 3:29PM EDT | 112.00 | 9.50 | 9.15 | 9.95 | +0.65 | +7.34% | 15 | 251 | 70.92% |
| CVNA240726C00113000 | 2024-06-12 10:03AM EDT | 113.00 | 9.00 | 7.00 | 10.15 | 0.00 | - | 1 | 2 | 67.09% |
| CVNA240726C00114000 | 2024-06-06 9:31AM EDT | 114.00 | 9.25 | 7.80 | 9.30 | 0.00 | - | - | 1 | 69.81% |
| CVNA240726C00115000 | 2024-06-18 11:02AM EDT | 115.00 | 7.89 | 7.50 | 8.75 | +0.69 | +9.58% | 1 | 77 | 69.62% |
| CVNA240726C00116000 | 2024-06-17 12:32PM EDT | 116.00 | 6.70 | 5.75 | 9.25 | 0.00 | - | 1 | 7 | 67.92% |
| CVNA240726C00117000 | 2024-06-10 12:59PM EDT | 117.00 | 7.76 | 5.40 | 9.35 | 0.00 | - | - | 1 | 69.63% |
| CVNA240726C00120000 | 2024-06-18 2:14PM EDT | 120.00 | 6.40 | 4.85 | 7.35 | +0.77 | +13.68% | 3 | 1,357 | 67.79% |
| CVNA240726C00121000 | 2024-06-14 11:53AM EDT | 121.00 | 3.82 | 4.05 | 6.90 | 0.00 | - | - | 1 | 65.48% |
| CVNA240726C00125000 | 2024-06-17 2:11PM EDT | 125.00 | 4.59 | 2.90 | 6.50 | 0.00 | - | 4 | 16 | 67.98% |
| CVNA240726C00130000 | 2024-06-18 1:44PM EDT | 130.00 | 4.00 | 1.80 | 5.70 | 0.00 | - | 7 | 30 | 69.54% |
| CVNA240726C00140000 | 2024-06-18 1:45PM EDT | 140.00 | 2.30 | 0.90 | 2.49 | -0.20 | -8.00% | 23 | 40 | 64.60% |
| CVNA240726C00145000 | 2024-06-18 1:42PM EDT | 145.00 | 1.80 | 1.20 | 2.32 | -0.65 | -26.53% | 1 | 2 | 71.66% |
| CVNA240726C00150000 | 2024-06-17 3:08PM EDT | 150.00 | 1.05 | 0.71 | 1.50 | 0.00 | - | 8 | 11 | 68.46% |
| CVNA240726C00155000 | 2024-06-12 9:51AM EDT | 155.00 | 1.00 | 0.39 | 2.32 | 0.00 | - | - | 1 | 77.54% |
| CVNA240726C00160000 | 2024-06-17 1:14PM EDT | 160.00 | 0.70 | 0.27 | 1.20 | 0.00 | - | 6 | 7 | 71.78% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726P00065000 | 2024-06-17 9:32AM EDT | 65.00 | 1.25 | 0.01 | 1.33 | 0.00 | - | 1 | 2 | 103.91% |
| CVNA240726P00075000 | 2024-06-18 12:39PM EDT | 75.00 | 0.65 | 0.32 | 0.65 | -0.69 | -51.49% | 1 | 2 | 74.66% |
| CVNA240726P00080000 | 2024-06-18 2:08PM EDT | 80.00 | 0.90 | 0.80 | 1.41 | -0.30 | -25.00% | 2 | 21 | 78.32% |
| CVNA240726P00085000 | 2024-06-18 12:26PM EDT | 85.00 | 1.55 | 1.24 | 1.73 | -1.45 | -48.33% | 2 | 6 | 72.97% |
| CVNA240726P00090000 | 2024-06-18 2:22PM EDT | 90.00 | 2.13 | 2.00 | 3.40 | -1.47 | -40.83% | 18 | 4 | 76.07% |
| CVNA240726P00095000 | 2024-06-18 10:54AM EDT | 95.00 | 3.28 | 2.79 | 3.60 | -0.46 | -12.30% | 4 | 3 | 67.92% |
| CVNA240726P00096000 | 2024-06-12 3:01PM EDT | 96.00 | 3.69 | 2.92 | 4.95 | 0.00 | - | 1 | 1 | 72.14% |
| CVNA240726P00098000 | 2024-06-17 11:00AM EDT | 98.00 | 6.20 | 2.75 | 5.15 | 0.00 | - | 1 | 5 | 66.60% |
| CVNA240726P00099000 | 2024-06-14 12:18PM EDT | 99.00 | 7.25 | 3.20 | 5.60 | 0.00 | - | 1 | 1 | 67.63% |
| CVNA240726P00100000 | 2024-06-18 10:20AM EDT | 100.00 | 4.87 | 3.90 | 6.25 | -2.13 | -30.43% | 2 | 562 | 70.31% |
| CVNA240726P00101000 | 2024-06-17 11:00AM EDT | 101.00 | 7.45 | 3.70 | 6.75 | 0.00 | - | 2 | 866 | 68.48% |
| CVNA240726P00103000 | 2024-06-18 12:10PM EDT | 103.00 | 5.83 | 5.30 | 7.50 | -1.13 | -16.24% | 1 | 5 | 71.44% |
| CVNA240726P00104000 | 2024-06-17 10:38AM EDT | 104.00 | 8.95 | 4.35 | 7.80 | 0.00 | - | 1 | 385 | 65.72% |
| CVNA240726P00105000 | 2024-06-14 3:55PM EDT | 105.00 | 10.35 | 4.25 | 7.50 | 0.00 | - | 6 | 7 | 60.97% |
| CVNA240726P00106000 | 2024-06-17 9:54AM EDT | 106.00 | 10.95 | 6.00 | 8.00 | 0.00 | - | 1 | 3 | 66.03% |
| CVNA240726P00107000 | 2024-06-17 9:30AM EDT | 107.00 | 12.05 | 5.15 | 8.95 | 0.00 | - | 1 | 6 | 62.99% |
| CVNA240726P00108000 | 2024-06-17 1:41PM EDT | 108.00 | 9.00 | 5.80 | 8.65 | 0.00 | - | 1 | 3 | 60.78% |
| CVNA240726P00109000 | 2024-06-17 11:00AM EDT | 109.00 | 11.70 | 6.30 | 9.60 | 0.00 | - | 1 | 2 | 62.40% |
| CVNA240726P00111000 | 2024-06-17 10:15AM EDT | 111.00 | 13.20 | 8.50 | 11.20 | 0.00 | - | 1 | 2 | 68.37% |
| CVNA240726P00112000 | 2024-06-13 10:35AM EDT | 112.00 | 13.00 | 8.10 | 11.80 | 0.00 | - | 10 | 13 | 65.17% |
| CVNA240726P00114000 | 2024-06-17 10:15AM EDT | 114.00 | 15.20 | 10.05 | 11.90 | 0.00 | - | 1 | 2 | 64.25% |
| CVNA240726P00130000 | 2024-06-17 9:49AM EDT | 130.00 | 29.50 | 21.00 | 23.95 | 0.00 | - | 2 | 2 | 65.33% |
| CVNA240726P00135000 | 2024-06-07 10:01AM EDT | 135.00 | 28.40 | 25.40 | 28.15 | 0.00 | - | 2 | 0 | 66.82% |
© 2024 Yahoo. Todos os direitos reservados.