Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.642,08 -320,84 (-0,47%)
Carvana Co. (CVNA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 80.35 | 59.00 | 63.20 | 0.00 | - | 1 | 21 | 110.79% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 45.00 | 74.00 | 54.10 | 58.70 | 0.00 | - | 3 | 28 | 103.98% |
| CVNA240920C00050000 | 2024-05-16 1:49PM EDT | 50.00 | 69.17 | 49.70 | 54.00 | 0.00 | - | 20 | 96 | 99.17% |
| CVNA240920C00055000 | 2024-05-28 1:13PM EDT | 55.00 | 51.60 | 45.95 | 48.90 | 0.00 | - | 35 | 122 | 95.07% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 60.00 | 59.26 | 41.45 | 43.90 | 0.00 | - | 21 | 39 | 86.71% |
| CVNA240920C00065000 | 2024-05-24 1:09PM EDT | 65.00 | 48.84 | 37.80 | 39.35 | 0.00 | - | 2 | 34 | 84.51% |
| CVNA240920C00070000 | 2024-05-30 11:20AM EDT | 70.00 | 40.27 | 34.45 | 36.10 | 0.00 | - | 3 | 104 | 87.00% |
| CVNA240920C00075000 | 2024-05-13 10:14AM EDT | 75.00 | 51.60 | 30.25 | 32.95 | 0.00 | - | 21 | 71 | 84.74% |
| CVNA240920C00080000 | 2024-05-28 3:11PM EDT | 80.00 | 31.99 | 26.95 | 29.40 | 0.00 | - | 2 | 256 | 82.87% |
| CVNA240920C00085000 | 2024-05-29 3:38PM EDT | 85.00 | 25.00 | 24.35 | 25.75 | -5.06 | -16.83% | 1 | 373 | 81.53% |
| CVNA240920C00090000 | 2024-05-30 10:40AM EDT | 90.00 | 27.20 | 21.20 | 23.50 | 0.00 | - | 1 | 420 | 81.23% |
| CVNA240920C00095000 | 2024-05-31 10:08AM EDT | 95.00 | 19.25 | 19.35 | 20.00 | -4.40 | -18.60% | 3 | 315 | 79.89% |
| CVNA240920C00100000 | 2024-05-31 3:44PM EDT | 100.00 | 17.20 | 17.20 | 17.55 | -2.75 | -13.78% | 46 | 250 | 79.30% |
| CVNA240920C00105000 | 2024-05-31 3:29PM EDT | 105.00 | 14.77 | 15.15 | 15.50 | -3.13 | -17.49% | 33 | 104 | 78.88% |
| CVNA240920C00110000 | 2024-05-31 12:47PM EDT | 110.00 | 12.55 | 13.30 | 13.65 | -2.58 | -17.05% | 83 | 159 | 78.44% |
| CVNA240920C00115000 | 2024-05-30 12:29PM EDT | 115.00 | 14.00 | 11.25 | 12.40 | 0.00 | - | 5 | 193 | 78.04% |
| CVNA240920C00120000 | 2024-05-31 3:05PM EDT | 120.00 | 9.85 | 9.20 | 10.60 | -2.60 | -20.88% | 18 | 314 | 75.56% |
| CVNA240920C00125000 | 2024-05-31 2:53PM EDT | 125.00 | 8.57 | 8.30 | 10.20 | -2.84 | -24.89% | 193 | 103 | 78.26% |
| CVNA240920C00130000 | 2024-05-31 3:11PM EDT | 130.00 | 7.65 | 7.70 | 8.15 | -1.80 | -19.05% | 238 | 462 | 77.12% |
| CVNA240920C00135000 | 2024-05-31 3:51PM EDT | 135.00 | 7.05 | 6.75 | 7.35 | -8.30 | -54.07% | 125 | 80 | 77.55% |
| CVNA240920C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 10.15 | 5.65 | 6.30 | 0.00 | - | 5 | 35 | 76.33% |
| CVNA240920C00145000 | 2024-05-30 12:08PM EDT | 145.00 | 5.70 | 4.25 | 6.20 | -1.20 | -17.39% | 1 | 12 | 76.25% |
| CVNA240920C00150000 | 2024-05-31 3:39PM EDT | 150.00 | 4.47 | 3.60 | 5.55 | -2.18 | -32.78% | 3 | 33 | 76.22% |
| CVNA240920C00155000 | 2024-05-16 1:20PM EDT | 155.00 | 10.89 | 4.00 | 4.30 | 0.00 | - | 5 | 20 | 77.10% |
| CVNA240920C00160000 | 2024-05-30 12:43PM EDT | 160.00 | 4.70 | 3.50 | 4.70 | 0.00 | - | 1 | 30 | 80.09% |
| CVNA240920C00165000 | 2024-05-31 10:05AM EDT | 165.00 | 3.53 | 3.05 | 4.40 | -0.40 | -10.18% | 1 | 23 | 80.74% |
| CVNA240920C00170000 | 2024-05-29 1:58PM EDT | 170.00 | 4.36 | 2.42 | 2.97 | 0.00 | - | 1 | 252 | 76.17% |
| CVNA240920C00175000 | 2024-05-28 9:33AM EDT | 175.00 | 4.19 | 2.32 | 2.65 | 0.00 | - | 1 | 18 | 77.19% |
| CVNA240920C00180000 | 2024-05-30 10:42AM EDT | 180.00 | 3.15 | 1.89 | 2.52 | 0.00 | - | 4 | 31 | 77.36% |
| CVNA240920C00185000 | 2024-05-30 12:17PM EDT | 185.00 | 2.76 | 1.65 | 2.07 | 0.00 | - | 3 | 41 | 76.57% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920P00040000 | 2024-05-31 9:58AM EDT | 40.00 | 0.50 | 0.35 | 0.62 | +0.15 | +42.86% | 3 | 467 | 93.21% |
| CVNA240920P00045000 | 2024-05-14 11:36AM EDT | 45.00 | 0.67 | 0.66 | 0.99 | 0.00 | - | 1 | 54 | 91.65% |
| CVNA240920P00050000 | 2024-05-31 1:02PM EDT | 50.00 | 1.14 | 0.98 | 1.23 | 0.00 | - | 4 | 140 | 86.62% |
| CVNA240920P00055000 | 2024-05-29 11:56AM EDT | 55.00 | 1.47 | 1.52 | 1.69 | 0.00 | - | 2 | 214 | 84.16% |
| CVNA240920P00060000 | 2024-05-31 3:32PM EDT | 60.00 | 2.57 | 2.20 | 2.39 | +0.53 | +25.98% | 5 | 81 | 82.37% |
| CVNA240920P00065000 | 2024-05-30 11:04AM EDT | 65.00 | 3.25 | 2.82 | 3.25 | +0.52 | +19.05% | 1 | 222 | 79.47% |
| CVNA240920P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 4.25 | 4.15 | 4.40 | +0.25 | +6.25% | 5 | 345 | 79.37% |
| CVNA240920P00075000 | 2024-05-31 2:39PM EDT | 75.00 | 5.95 | 5.50 | 6.15 | +0.70 | +13.33% | 58 | 429 | 79.54% |
| CVNA240920P00080000 | 2024-05-31 2:30PM EDT | 80.00 | 7.65 | 7.05 | 7.65 | +0.90 | +13.33% | 21 | 509 | 77.92% |
| CVNA240920P00085000 | 2024-05-31 3:55PM EDT | 85.00 | 9.00 | 8.90 | 9.75 | +0.60 | +7.14% | 1 | 1,088 | 77.53% |
| CVNA240920P00090000 | 2024-05-31 11:54AM EDT | 90.00 | 11.60 | 10.30 | 11.65 | +1.55 | +15.42% | 5 | 209 | 74.22% |
| CVNA240920P00095000 | 2024-05-31 12:58PM EDT | 95.00 | 13.50 | 13.40 | 13.70 | +0.90 | +7.14% | 15 | 220 | 74.43% |
| CVNA240920P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 16.15 | 16.00 | 16.30 | +1.39 | +9.42% | 47 | 25,654 | 73.56% |
| CVNA240920P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 19.00 | 18.90 | 19.15 | +1.90 | +11.11% | 39 | 298 | 72.89% |
| CVNA240920P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 22.40 | 21.90 | 22.25 | +1.70 | +8.21% | 131 | 2,499 | 72.02% |
| CVNA240920P00115000 | 2024-05-31 9:43AM EDT | 115.00 | 24.00 | 24.15 | 26.95 | +0.85 | +3.67% | 2 | 251 | 72.14% |
| CVNA240920P00120000 | 2024-05-31 2:09PM EDT | 120.00 | 29.56 | 27.75 | 30.00 | +3.05 | +11.51% | 8 | 342 | 70.70% |
| CVNA240920P00125000 | 2024-05-28 11:32AM EDT | 125.00 | 29.50 | 31.25 | 33.25 | 0.00 | - | 1 | 107 | 68.57% |
| CVNA240920P00130000 | 2024-05-23 2:04PM EDT | 130.00 | 31.90 | 35.00 | 38.30 | 0.00 | - | 4 | 44 | 70.70% |
| CVNA240920P00135000 | 2024-05-31 12:31PM EDT | 135.00 | 41.38 | 39.15 | 41.65 | +4.93 | +13.53% | 1 | 183 | 68.82% |
| CVNA240920P00140000 | 2024-05-16 10:48AM EDT | 140.00 | 32.70 | 43.40 | 45.30 | 0.00 | - | 2 | 69 | 67.16% |
| CVNA240920P00145000 | 2024-05-29 12:20PM EDT | 145.00 | 44.03 | 48.20 | 49.90 | 0.00 | - | 5 | 10 | 69.25% |
| CVNA240920P00150000 | 2024-05-17 1:33PM EDT | 150.00 | 42.05 | 51.70 | 54.25 | 0.00 | - | 2 | 11 | 65.85% |
| CVNA240920P00160000 | 2024-05-30 11:54AM EDT | 160.00 | 58.55 | 60.80 | 64.05 | 0.00 | - | 7 | 16 | 68.16% |
| CVNA240920P00165000 | 2024-05-13 1:38PM EDT | 165.00 | 54.08 | 66.15 | 67.80 | 0.00 | - | 1 | 1 | 67.29% |
| CVNA240920P00180000 | 2024-05-06 10:39AM EDT | 180.00 | 60.75 | 78.75 | 82.85 | 0.00 | - | - | 0 | 61.65% |
© 2024 Yahoo. Todos os direitos reservados.