Mercado fechará em 6 h 4 min
BOVESPA
119.560,66 +422,80 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.423,60 +26,40 (+0,05%) PETROLEO CRU
80,78 +0,45 (+0,56%) OURO
2.334,60 +5,60 (+0,24%) Bitcoin USD
64.774,71 -423,40 (-0,65%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:56AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-06-17 3:40PM EDT | 4.50 | 104.00 | 102.70 | 106.15 | 0.00 | - | 4 | 48 | 257.03% |
| CVNA250117C00005000 | 2024-06-04 12:34PM EDT | 5.00 | 93.90 | 102.50 | 105.80 | 0.00 | - | 5 | 213 | 258.20% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 92.30 | 97.00 | 0.00 | - | 8 | 41 | 0.00% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 90.35 | 95.00 | 0.00 | - | 1 | 925 | 0.00% |
| CVNA250117C00010000 | 2024-06-12 2:27PM EDT | 10.00 | 102.00 | 98.70 | 100.35 | 0.00 | - | 35 | 689 | 163.09% |
| CVNA250117C00012500 | 2024-05-30 3:57PM EDT | 12.50 | 90.25 | 95.10 | 98.40 | 0.00 | - | 1 | 572 | 174.90% |
| CVNA250117C00015000 | 2024-05-28 11:10AM EDT | 15.00 | 91.06 | 92.90 | 95.95 | 0.00 | - | 20 | 314 | 160.99% |
| CVNA250117C00017500 | 2024-05-20 11:38AM EDT | 17.50 | 101.94 | 89.55 | 92.65 | 0.00 | - | 1 | 94 | 109.77% |
| CVNA250117C00020000 | 2024-06-17 1:50PM EDT | 20.00 | 89.45 | 88.60 | 92.10 | 0.00 | - | 1 | 1,419 | 114.36% |
| CVNA250117C00022500 | 2024-05-30 9:38AM EDT | 22.50 | 83.00 | 85.55 | 88.85 | 0.00 | - | 3 | 717 | 137.65% |
| CVNA250117C00025000 | 2024-06-17 11:21AM EDT | 25.00 | 81.47 | 83.00 | 86.35 | 0.00 | - | 7 | 845 | 128.61% |
| CVNA250117C00027500 | 2024-06-17 3:08PM EDT | 27.50 | 82.60 | 81.45 | 84.05 | 0.00 | - | 6 | 139 | 88.77% |
| CVNA250117C00030000 | 2024-06-07 9:48AM EDT | 30.00 | 79.80 | 78.90 | 81.95 | 0.00 | - | 4 | 1,305 | 90.48% |
| CVNA250117C00032500 | 2024-06-07 9:47AM EDT | 32.50 | 78.05 | 76.65 | 80.20 | 0.00 | - | 2 | 282 | 98.29% |
| CVNA250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 75.35 | 75.20 | 77.60 | 0.00 | - | 2 | 240 | 101.51% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 66.55 | 69.60 | 0.00 | - | 2 | 56 | 0.00% |
| CVNA250117C00040000 | 2024-06-17 11:20AM EDT | 40.00 | 68.02 | 69.70 | 73.00 | 0.00 | - | 1 | 1,099 | 89.87% |
| CVNA250117C00042500 | 2024-05-28 1:22PM EDT | 42.50 | 64.45 | 68.00 | 72.35 | 0.00 | - | 5 | 149 | 101.48% |
| CVNA250117C00045000 | 2024-06-10 11:46AM EDT | 45.00 | 66.20 | 65.25 | 68.90 | 0.00 | - | 1 | 616 | 89.58% |
| CVNA250117C00047500 | 2024-06-07 11:12AM EDT | 47.50 | 64.90 | 64.65 | 67.70 | 0.00 | - | 5 | 44 | 100.46% |
| CVNA250117C00050000 | 2024-06-17 3:31PM EDT | 50.00 | 62.90 | 61.40 | 64.45 | 0.00 | - | 1 | 740 | 88.71% |
| CVNA250117C00055000 | 2024-06-13 11:55AM EDT | 55.00 | 56.80 | 57.45 | 60.85 | 0.00 | - | 20 | 327 | 89.38% |
| CVNA250117C00060000 | 2024-06-13 1:20PM EDT | 60.00 | 54.00 | 54.05 | 56.55 | 0.00 | - | 142 | 3,283 | 88.04% |
| CVNA250117C00065000 | 2024-06-07 1:56PM EDT | 65.00 | 52.30 | 50.60 | 52.95 | 0.00 | - | 24 | 181 | 87.67% |
| CVNA250117C00070000 | 2024-06-13 1:47PM EDT | 70.00 | 47.95 | 46.80 | 49.90 | 0.00 | - | 556 | 786 | 86.86% |
| CVNA250117C00075000 | 2024-06-14 9:46AM EDT | 75.00 | 40.54 | 43.65 | 46.10 | 0.00 | - | 4 | 433 | 85.07% |
| CVNA250117C00080000 | 2024-06-17 1:53PM EDT | 80.00 | 42.33 | 41.30 | 43.75 | 0.00 | - | 2 | 506 | 87.43% |
| CVNA250117C00085000 | 2024-06-14 9:39AM EDT | 85.00 | 34.82 | 38.10 | 41.10 | 0.00 | - | 1 | 1,881 | 86.52% |
| CVNA250117C00090000 | 2024-06-14 3:49PM EDT | 90.00 | 31.80 | 35.05 | 37.45 | 0.00 | - | 3 | 1,913 | 83.53% |
| CVNA250117C00095000 | 2024-06-14 9:39AM EDT | 95.00 | 29.82 | 32.75 | 34.95 | 0.00 | - | 1 | 1,072 | 83.53% |
| CVNA250117C00100000 | 2024-06-17 11:02AM EDT | 100.00 | 29.00 | 30.60 | 33.25 | 0.00 | - | 1 | 403 | 84.58% |
| CVNA250117C00105000 | 2024-06-14 3:27PM EDT | 105.00 | 25.20 | 28.20 | 30.20 | 0.00 | - | 7 | 72 | 82.49% |
| CVNA250117C00110000 | 2024-06-17 2:06PM EDT | 110.00 | 27.35 | 26.05 | 28.70 | 0.00 | - | 18 | 352 | 82.88% |
| CVNA250117C00115000 | 2024-06-17 1:46PM EDT | 115.00 | 25.37 | 23.50 | 26.10 | 0.00 | - | 1 | 234 | 80.54% |
| CVNA250117C00120000 | 2024-06-18 9:36AM EDT | 120.00 | 22.15 | 23.05 | 24.55 | -1.40 | -5.94% | 1 | 478 | 82.64% |
| CVNA250117C00125000 | 2024-06-17 12:05PM EDT | 125.00 | 20.40 | 20.50 | 22.45 | 0.00 | - | 5 | 2,953 | 80.36% |
| CVNA250117C00130000 | 2024-06-13 9:49AM EDT | 130.00 | 19.55 | 19.40 | 22.10 | 0.00 | - | 60 | 285 | 82.55% |
| CVNA250117C00135000 | 2024-06-13 10:30AM EDT | 135.00 | 17.68 | 17.95 | 20.30 | 0.00 | - | 80 | 210 | 81.74% |
| CVNA250117C00140000 | 2024-06-17 1:10PM EDT | 140.00 | 17.41 | 16.30 | 19.15 | 0.00 | - | 3 | 66 | 81.32% |
| CVNA250117C00145000 | 2024-06-05 2:39PM EDT | 145.00 | 14.19 | 14.90 | 17.55 | 0.00 | - | 10 | 12 | 80.32% |
| CVNA250117C00150000 | 2024-06-17 2:48PM EDT | 150.00 | 15.36 | 14.35 | 16.90 | 0.00 | - | 11 | 127 | 81.78% |
| CVNA250117C00155000 | 2024-06-14 9:39AM EDT | 155.00 | 12.17 | 13.00 | 15.50 | 0.00 | - | 2 | 19 | 80.66% |
| CVNA250117C00160000 | 2024-06-17 12:07PM EDT | 160.00 | 12.20 | 12.15 | 14.15 | 0.00 | - | 5 | 103 | 80.14% |
| CVNA250117C00165000 | 2024-06-14 12:10PM EDT | 165.00 | 10.55 | 10.90 | 13.25 | 0.00 | - | 3 | 179 | 79.47% |
| CVNA250117C00170000 | 2024-06-17 12:08PM EDT | 170.00 | 10.60 | 10.60 | 12.75 | 0.00 | - | 4 | 202 | 80.76% |
| CVNA250117C00175000 | 2024-06-10 9:43AM EDT | 175.00 | 11.50 | 9.90 | 11.40 | 0.00 | - | 1 | 41 | 79.85% |
| CVNA250117C00180000 | 2024-06-17 10:06AM EDT | 180.00 | 8.30 | 8.80 | 10.80 | 0.00 | - | 2 | 386 | 79.32% |
| CVNA250117C00185000 | 2024-06-17 3:17PM EDT | 185.00 | 9.35 | 9.05 | 9.85 | 0.00 | - | 16 | 417 | 80.31% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-06-12 2:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,654 | 237.50% |
| CVNA250117P00001000 | 2024-06-17 12:24PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 19,342 | 206.25% |
| CVNA250117P00001500 | 2024-06-13 10:24AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 1,402 | 196.88% |
| CVNA250117P00002000 | 2024-06-14 10:00AM EDT | 2.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,171 | 190.63% |
| CVNA250117P00002500 | 2024-06-10 11:07AM EDT | 2.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 2,118 | 162.50% |
| CVNA250117P00003000 | 2024-06-17 2:26PM EDT | 3.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 8 | 368 | 150.00% |
| CVNA250117P00003500 | 2024-06-10 9:31AM EDT | 3.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 80 | 168.75% |
| CVNA250117P00004000 | 2024-06-14 12:22PM EDT | 4.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 560 | 167.19% |
| CVNA250117P00004500 | 2024-06-17 1:56PM EDT | 4.50 | 0.01 | 0.01 | 0.45 | 0.00 | - | 1 | 254 | 207.81% |
| CVNA250117P00005000 | 2024-06-17 9:30AM EDT | 5.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 342 | 4,593 | 150.00% |
| CVNA250117P00005500 | 2024-06-05 2:34PM EDT | 5.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 244 | 157.81% |
| CVNA250117P00007500 | 2024-06-17 12:58PM EDT | 7.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 15 | 1,448 | 133.59% |
| CVNA250117P00010000 | 2024-06-17 2:58PM EDT | 10.00 | 0.07 | 0.04 | 0.00 | 0.00 | - | 2 | 16,348 | 111.72% |
| CVNA250117P00012500 | 2024-06-11 1:35PM EDT | 12.50 | 0.11 | 0.01 | 0.55 | 0.00 | - | 11 | 905 | 140.04% |
| CVNA250117P00015000 | 2024-06-11 1:36PM EDT | 15.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,794 | 119.14% |
| CVNA250117P00017500 | 2024-06-13 9:32AM EDT | 17.50 | 0.22 | 0.01 | 0.75 | 0.00 | - | 10 | 847 | 123.83% |
| CVNA250117P00020000 | 2024-06-17 12:16PM EDT | 20.00 | 0.34 | 0.22 | 0.40 | 0.00 | - | 3 | 6,424 | 110.94% |
| CVNA250117P00022500 | 2024-06-12 1:28PM EDT | 22.50 | 0.40 | 0.15 | 0.50 | 0.00 | - | 31 | 367 | 104.10% |
| CVNA250117P00025000 | 2024-06-11 11:00AM EDT | 25.00 | 0.48 | 0.25 | 0.85 | 0.00 | - | 5 | 1,247 | 106.54% |
| CVNA250117P00027500 | 2024-06-11 1:48PM EDT | 27.50 | 0.54 | 0.33 | 0.95 | 0.00 | - | 1 | 411 | 102.73% |
| CVNA250117P00030000 | 2024-06-12 3:45PM EDT | 30.00 | 0.54 | 0.52 | 0.97 | 0.00 | - | 22 | 1,478 | 99.41% |
| CVNA250117P00032500 | 2024-06-17 12:27PM EDT | 32.50 | 0.89 | 0.61 | 1.25 | 0.00 | - | 3 | 370 | 97.90% |
| CVNA250117P00035000 | 2024-06-12 3:09PM EDT | 35.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 18 | 1,521 | 95.26% |
| CVNA250117P00037500 | 2024-06-12 2:16PM EDT | 37.50 | 1.40 | 0.90 | 1.65 | 0.00 | - | 1 | 138 | 93.46% |
| CVNA250117P00040000 | 2024-06-14 12:21PM EDT | 40.00 | 1.00 | 1.10 | 1.85 | 0.00 | - | 1 | 641 | 91.41% |
| CVNA250117P00042500 | 2024-06-07 10:24AM EDT | 42.50 | 1.50 | 1.40 | 2.15 | 0.00 | - | 30 | 109 | 90.55% |
| CVNA250117P00045000 | 2024-06-07 11:39AM EDT | 45.00 | 2.30 | 1.70 | 2.45 | 0.00 | - | 3 | 642 | 89.33% |
| CVNA250117P00047500 | 2024-06-07 1:50PM EDT | 47.50 | 2.60 | 1.80 | 2.79 | 0.00 | - | 1 | 61 | 87.01% |
| CVNA250117P00050000 | 2024-06-17 2:47PM EDT | 50.00 | 2.88 | 2.61 | 2.96 | 0.00 | - | 3 | 2,160 | 87.21% |
| CVNA250117P00055000 | 2024-06-17 3:40PM EDT | 55.00 | 3.75 | 3.40 | 3.75 | 0.00 | - | 16 | 230 | 84.83% |
| CVNA250117P00060000 | 2024-06-14 12:26PM EDT | 60.00 | 5.50 | 4.50 | 5.05 | 0.00 | - | 5 | 641 | 84.49% |
| CVNA250117P00065000 | 2024-06-17 12:36PM EDT | 65.00 | 6.45 | 5.50 | 6.10 | 0.00 | - | 15 | 1,123 | 82.03% |
| CVNA250117P00070000 | 2024-06-17 10:07AM EDT | 70.00 | 8.25 | 6.20 | 7.60 | 0.00 | - | 4 | 407 | 79.43% |
| CVNA250117P00075000 | 2024-06-12 2:44PM EDT | 75.00 | 8.54 | 8.05 | 10.15 | 0.00 | - | 11 | 618 | 81.46% |
| CVNA250117P00080000 | 2024-06-17 1:27PM EDT | 80.00 | 10.65 | 9.65 | 12.10 | -0.60 | -5.33% | 1 | 420 | 80.49% |
| CVNA250117P00085000 | 2024-06-17 3:10PM EDT | 85.00 | 12.90 | 11.55 | 13.35 | 0.00 | - | 10 | 611 | 78.13% |
| CVNA250117P00090000 | 2024-06-14 9:36AM EDT | 90.00 | 16.20 | 14.20 | 15.30 | 0.00 | - | 2 | 227 | 78.00% |
| CVNA250117P00095000 | 2024-06-12 2:57PM EDT | 95.00 | 16.10 | 16.70 | 18.10 | 0.00 | - | 5 | 315 | 78.46% |
| CVNA250117P00100000 | 2024-06-17 2:06PM EDT | 100.00 | 20.00 | 19.05 | 20.90 | 0.00 | - | 1 | 243 | 78.05% |
| CVNA250117P00105000 | 2024-06-12 3:10PM EDT | 105.00 | 20.85 | 21.50 | 23.40 | 0.00 | - | 13 | 231 | 76.83% |
| CVNA250117P00110000 | 2024-06-17 2:52PM EDT | 110.00 | 25.55 | 24.25 | 26.45 | 0.00 | - | 3 | 194 | 76.51% |
| CVNA250117P00115000 | 2024-06-06 9:33AM EDT | 115.00 | 28.82 | 27.20 | 29.10 | 0.00 | - | 1 | 278 | 75.45% |
| CVNA250117P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 31.55 | 30.45 | 31.95 | +2.15 | +7.31% | 1 | 204 | 74.74% |
| CVNA250117P00125000 | 2024-06-17 11:45AM EDT | 125.00 | 36.66 | 33.10 | 36.20 | 0.00 | - | 2 | 167 | 74.86% |
| CVNA250117P00130000 | 2024-06-14 12:38PM EDT | 130.00 | 41.50 | 36.60 | 39.75 | 0.00 | - | 24 | 182 | 74.83% |
| CVNA250117P00135000 | 2024-06-13 11:16AM EDT | 135.00 | 42.60 | 40.25 | 42.65 | 0.00 | - | 11 | 24 | 73.72% |
| CVNA250117P00140000 | 2024-05-24 9:59AM EDT | 140.00 | 45.70 | 43.85 | 46.95 | 0.00 | - | 5 | 5 | 74.31% |
| CVNA250117P00145000 | 2024-05-24 9:59AM EDT | 145.00 | 49.30 | 46.95 | 50.40 | 0.00 | - | 5 | 19 | 72.55% |
| CVNA250117P00150000 | 2024-06-07 11:52AM EDT | 150.00 | 52.37 | 50.90 | 54.50 | 0.00 | - | 20 | 21 | 72.79% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 80.10 | 82.10 | 0.00 | - | 2 | 1 | 83.61% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 78.60 | 80.95 | 0.00 | - | 2 | 1 | 62.68% |
© 2024 Yahoo. Todos os direitos reservados.