Mercado fechará em 5 h 59 min
BOVESPA
119.835,61 +697,75 (+0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.653,78 +256,58 (+0,49%) PETROLEO CRU
80,87 +0,54 (+0,67%) OURO
2.338,00 +9,00 (+0,39%) Bitcoin USD
64.797,25 -433,98 (-0,67%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-06-13 9:34AM EDT | 20.00 | 90.00 | 87.75 | 90.85 | 0.00 | - | 1 | 61 | 245.51% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 75.50 | 79.70 | 0.00 | - | 3 | 8 | 0.00% |
| CVNA240816C00025000 | 2024-05-30 9:33AM EDT | 25.00 | 79.89 | 82.80 | 85.95 | 0.00 | - | 3 | 24 | 218.95% |
| CVNA240816C00030000 | 2024-05-17 2:10PM EDT | 30.00 | 87.23 | 72.45 | 74.10 | 0.00 | - | 4 | 36 | 0.00% |
| CVNA240816C00035000 | 2024-06-17 10:14AM EDT | 35.00 | 69.10 | 73.10 | 76.45 | 0.00 | - | 3 | 99 | 189.55% |
| CVNA240816C00040000 | 2024-06-14 12:24PM EDT | 40.00 | 63.10 | 68.20 | 71.10 | 0.00 | - | 22 | 132 | 158.20% |
| CVNA240816C00045000 | 2024-06-06 12:12PM EDT | 45.00 | 59.82 | 63.35 | 66.55 | 0.00 | - | 1 | 67 | 154.10% |
| CVNA240816C00050000 | 2024-06-10 2:58PM EDT | 50.00 | 60.58 | 58.40 | 61.60 | 0.00 | - | 2 | 332 | 139.31% |
| CVNA240816C00055000 | 2024-06-10 9:31AM EDT | 55.00 | 52.65 | 54.30 | 57.00 | 0.00 | - | 4 | 149 | 99.95% |
| CVNA240816C00060000 | 2024-06-17 1:29PM EDT | 60.00 | 49.07 | 49.80 | 52.55 | 0.00 | - | 2 | 2,064 | 102.73% |
| CVNA240816C00065000 | 2024-06-12 10:15AM EDT | 65.00 | 47.64 | 44.50 | 47.75 | 0.00 | - | 3 | 152 | 90.26% |
| CVNA240816C00070000 | 2024-06-12 12:46PM EDT | 70.00 | 43.35 | 40.25 | 43.05 | 0.00 | - | 1 | 1,173 | 88.72% |
| CVNA240816C00075000 | 2024-06-14 12:34PM EDT | 75.00 | 30.40 | 35.95 | 38.00 | 0.00 | - | 23 | 949 | 82.47% |
| CVNA240816C00080000 | 2024-06-14 3:08PM EDT | 80.00 | 27.24 | 32.15 | 34.90 | 0.00 | - | 10 | 1,119 | 88.65% |
| CVNA240816C00085000 | 2024-06-17 12:03PM EDT | 85.00 | 26.70 | 28.35 | 30.30 | 0.00 | - | 1 | 606 | 84.11% |
| CVNA240816C00090000 | 2024-06-14 2:33PM EDT | 90.00 | 20.20 | 25.15 | 26.80 | 0.00 | - | 2 | 1,143 | 84.95% |
| CVNA240816C00095000 | 2024-06-17 12:41PM EDT | 95.00 | 21.50 | 21.95 | 23.10 | 0.00 | - | 2 | 1,418 | 82.95% |
| CVNA240816C00100000 | 2024-06-17 3:39PM EDT | 100.00 | 19.00 | 18.65 | 20.25 | 0.00 | - | 57 | 1,516 | 81.75% |
| CVNA240816C00105000 | 2024-06-18 9:31AM EDT | 105.00 | 16.14 | 16.50 | 17.25 | -0.22 | -1.34% | 1 | 747 | 81.90% |
| CVNA240816C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 13.95 | 14.15 | 14.65 | 0.00 | - | 749 | 4,465 | 80.98% |
| CVNA240816C00115000 | 2024-06-17 3:04PM EDT | 115.00 | 11.88 | 11.75 | 13.20 | 0.00 | - | 21 | 482 | 81.67% |
| CVNA240816C00120000 | 2024-06-18 9:31AM EDT | 120.00 | 10.05 | 9.90 | 10.70 | -0.31 | -2.99% | 1 | 753 | 79.52% |
| CVNA240816C00125000 | 2024-06-17 3:51PM EDT | 125.00 | 8.89 | 7.80 | 9.30 | 0.00 | - | 59 | 452 | 78.41% |
| CVNA240816C00130000 | 2024-06-18 9:31AM EDT | 130.00 | 7.20 | 7.20 | 9.15 | -0.30 | -4.00% | 27 | 847 | 84.13% |
| CVNA240816C00135000 | 2024-06-17 10:57AM EDT | 135.00 | 5.14 | 6.40 | 7.20 | 0.00 | - | 6 | 1,169 | 82.98% |
| CVNA240816C00140000 | 2024-06-17 12:46PM EDT | 140.00 | 5.18 | 4.45 | 5.90 | 0.00 | - | 6 | 373 | 78.99% |
| CVNA240816C00145000 | 2024-06-17 1:05PM EDT | 145.00 | 4.42 | 3.95 | 6.10 | 0.00 | - | 13 | 50 | 83.81% |
| CVNA240816C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 3.90 | 3.75 | 5.40 | 0.00 | - | 356 | 568 | 86.06% |
| CVNA240816C00155000 | 2024-06-17 10:00AM EDT | 155.00 | 2.62 | 3.10 | 4.40 | 0.00 | - | 10 | 235 | 84.85% |
| CVNA240816C00160000 | 2024-06-17 1:46PM EDT | 160.00 | 2.79 | 2.50 | 3.70 | 0.00 | - | 3 | 63 | 84.11% |
| CVNA240816C00165000 | 2024-06-14 12:55PM EDT | 165.00 | 1.75 | 2.22 | 2.97 | 0.00 | - | 3 | 37 | 83.81% |
| CVNA240816C00170000 | 2024-06-14 3:56PM EDT | 170.00 | 1.58 | 1.75 | 2.85 | 0.00 | - | 55 | 60 | 84.91% |
| CVNA240816C00175000 | 2024-06-14 12:38PM EDT | 175.00 | 1.26 | 1.63 | 2.00 | 0.00 | - | 35 | 58 | 83.37% |
| CVNA240816C00180000 | 2024-06-17 3:00PM EDT | 180.00 | 1.43 | 1.51 | 1.90 | 0.00 | - | 1 | 109 | 85.55% |
| CVNA240816C00185000 | 2024-06-17 3:09PM EDT | 185.00 | 1.25 | 1.12 | 1.46 | 0.00 | - | 21 | 212 | 83.37% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-06-17 12:48PM EDT | 20.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 23 | 2,468 | 164.84% |
| CVNA240816P00022500 | 2024-06-17 9:30AM EDT | 22.50 | 0.07 | 0.01 | 0.11 | 0.00 | - | 100 | 576 | 156.25% |
| CVNA240816P00025000 | 2024-06-12 10:10AM EDT | 25.00 | 0.05 | 0.01 | 0.46 | 0.00 | - | 1 | 651 | 175.00% |
| CVNA240816P00030000 | 2024-06-14 10:00AM EDT | 30.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 3 | 1,027 | 133.20% |
| CVNA240816P00035000 | 2024-06-17 3:53PM EDT | 35.00 | 0.12 | 0.08 | 0.33 | 0.00 | - | 9 | 1,276 | 133.79% |
| CVNA240816P00040000 | 2024-06-17 10:06AM EDT | 40.00 | 0.17 | 0.10 | 0.65 | 0.00 | - | 8 | 1,474 | 131.15% |
| CVNA240816P00045000 | 2024-06-17 10:58AM EDT | 45.00 | 0.28 | 0.09 | 0.49 | 0.00 | - | 5 | 632 | 112.11% |
| CVNA240816P00050000 | 2024-06-14 2:36PM EDT | 50.00 | 0.39 | 0.19 | 0.58 | 0.00 | - | 2 | 2,222 | 104.98% |
| CVNA240816P00055000 | 2024-06-17 12:03PM EDT | 55.00 | 0.58 | 0.23 | 0.75 | 0.00 | - | 59 | 532 | 97.75% |
| CVNA240816P00060000 | 2024-06-17 2:08PM EDT | 60.00 | 0.73 | 0.42 | 1.15 | 0.00 | - | 20 | 1,347 | 95.70% |
| CVNA240816P00065000 | 2024-06-17 3:10PM EDT | 65.00 | 1.21 | 1.05 | 1.17 | 0.00 | - | 16 | 4,518 | 91.99% |
| CVNA240816P00070000 | 2024-06-18 9:41AM EDT | 70.00 | 1.50 | 1.53 | 1.76 | -0.10 | -6.25% | 6 | 10,895 | 90.19% |
| CVNA240816P00075000 | 2024-06-18 9:42AM EDT | 75.00 | 2.12 | 2.12 | 2.42 | -0.23 | -9.79% | 5 | 1,554 | 87.52% |
| CVNA240816P00080000 | 2024-06-18 9:42AM EDT | 80.00 | 2.97 | 2.91 | 3.35 | -0.33 | -10.00% | 5 | 1,428 | 85.67% |
| CVNA240816P00085000 | 2024-06-17 1:33PM EDT | 85.00 | 4.50 | 4.15 | 4.55 | 0.00 | - | 31 | 1,178 | 85.18% |
| CVNA240816P00090000 | 2024-06-17 3:43PM EDT | 90.00 | 5.90 | 5.40 | 5.95 | 0.00 | - | 34 | 6,211 | 83.45% |
| CVNA240816P00095000 | 2024-06-17 2:42PM EDT | 95.00 | 7.65 | 7.20 | 7.55 | 0.00 | - | 61 | 487 | 82.61% |
| CVNA240816P00100000 | 2024-06-17 2:12PM EDT | 100.00 | 9.35 | 9.05 | 9.65 | 0.00 | - | 74 | 466 | 81.75% |
| CVNA240816P00105000 | 2024-06-17 2:24PM EDT | 105.00 | 11.90 | 11.40 | 12.15 | 0.00 | - | 101 | 484 | 81.90% |
| CVNA240816P00110000 | 2024-06-17 3:59PM EDT | 110.00 | 14.47 | 13.65 | 14.70 | 0.00 | - | 170 | 728 | 80.26% |
| CVNA240816P00115000 | 2024-06-17 1:57PM EDT | 115.00 | 17.40 | 16.00 | 17.25 | 0.00 | - | 11 | 992 | 77.44% |
| CVNA240816P00120000 | 2024-06-12 11:37AM EDT | 120.00 | 20.00 | 20.00 | 21.50 | 0.00 | - | 12 | 2,058 | 82.62% |
| CVNA240816P00125000 | 2024-05-28 10:42AM EDT | 125.00 | 27.05 | 23.25 | 25.60 | 0.00 | - | 9 | 410 | 84.01% |
| CVNA240816P00130000 | 2024-06-17 9:48AM EDT | 130.00 | 32.97 | 26.55 | 28.05 | 0.00 | - | 1 | 95 | 79.53% |
| CVNA240816P00135000 | 2024-06-06 2:19PM EDT | 135.00 | 35.40 | 29.85 | 30.85 | 0.00 | - | 1 | 41 | 74.48% |
| CVNA240816P00140000 | 2024-05-24 3:46PM EDT | 140.00 | 36.00 | 34.00 | 36.50 | 0.00 | - | 1 | 71 | 80.15% |
| CVNA240816P00150000 | 2024-06-12 10:16AM EDT | 150.00 | 42.67 | 42.10 | 45.35 | 0.00 | - | 1 | 3 | 80.49% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 55.30 | 57.90 | 0.00 | - | - | 3 | 137.11% |
| CVNA240816P00165000 | 2024-05-20 9:41AM EDT | 165.00 | 53.65 | 55.55 | 58.35 | 0.00 | - | 1 | 4 | 78.42% |
| CVNA240816P00175000 | 2024-05-14 10:14AM EDT | 175.00 | 59.75 | 67.10 | 68.35 | 0.00 | - | - | 1 | 93.90% |
| CVNA240816P00180000 | 2024-05-06 1:14PM EDT | 180.00 | 62.00 | 76.25 | 78.45 | 0.00 | - | 2 | 2 | 134.05% |
| CVNA240816P00185000 | 2024-06-13 3:05PM EDT | 185.00 | 76.10 | 75.10 | 77.65 | 0.00 | - | 4 | 1 | 85.94% |
© 2024 Yahoo. Todos os direitos reservados.