Mercado fechará em 26 mins
BOVESPA
119.929,19 +298,75 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.344,50 +108,04 (+0,20%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.833,26 +320,70 (+0,50%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321C00055000 | 2024-06-07 1:21PM EDT | 55.00 | 62.00 | 61.25 | 63.70 | 0.00 | - | 4 | 3 | 94.57% |
| CVNA250321C00060000 | 2024-06-07 9:44AM EDT | 60.00 | 56.95 | 57.70 | 60.05 | 0.00 | - | 4 | 2 | 92.80% |
| CVNA250321C00065000 | 2024-06-07 9:44AM EDT | 65.00 | 54.05 | 54.25 | 56.75 | 0.00 | - | 4 | 1 | 91.53% |
| CVNA250321C00070000 | 2024-06-07 12:14PM EDT | 70.00 | 52.45 | 51.05 | 53.60 | 0.00 | - | 14 | 2 | 90.57% |
| CVNA250321C00075000 | 2024-06-11 10:16AM EDT | 75.00 | 44.05 | 48.05 | 50.55 | 0.00 | - | 1 | 4 | 89.65% |
| CVNA250321C00080000 | 2024-06-10 12:44PM EDT | 80.00 | 45.65 | 45.45 | 47.50 | 0.00 | - | 4 | 20 | 88.97% |
| CVNA250321C00085000 | 2024-06-18 11:03AM EDT | 85.00 | 43.40 | 42.70 | 44.75 | +0.65 | +1.52% | 4 | 10 | 88.09% |
| CVNA250321C00090000 | 2024-06-18 3:07PM EDT | 90.00 | 41.60 | 40.50 | 42.10 | +1.80 | +4.52% | 2 | 6 | 87.85% |
| CVNA250321C00095000 | 2024-06-18 10:54AM EDT | 95.00 | 38.90 | 37.75 | 39.60 | +1.55 | +4.15% | 20 | 9 | 86.57% |
| CVNA250321C00100000 | 2024-06-18 1:24PM EDT | 100.00 | 37.00 | 35.45 | 37.20 | +1.80 | +5.11% | 3 | 10 | 85.80% |
| CVNA250321C00105000 | 2024-06-07 12:38PM EDT | 105.00 | 35.00 | 33.15 | 35.40 | 0.00 | - | 2 | 2 | 85.57% |
| CVNA250321C00110000 | 2024-06-13 10:16AM EDT | 110.00 | 30.50 | 31.40 | 34.20 | 0.00 | - | 1 | 14 | 86.63% |
| CVNA250321C00115000 | 2024-06-12 3:54PM EDT | 115.00 | 30.50 | 28.85 | 31.20 | +0.29 | +0.96% | 2 | 2 | 83.76% |
| CVNA250321C00120000 | 2024-06-12 11:38AM EDT | 120.00 | 29.10 | 27.00 | 31.05 | 0.00 | - | 2 | 4 | 85.49% |
| CVNA250321C00125000 | 2024-06-12 9:48AM EDT | 125.00 | 26.30 | 25.95 | 27.90 | 0.00 | - | 2 | 242 | 83.97% |
| CVNA250321C00130000 | 2024-06-18 1:24PM EDT | 130.00 | 25.74 | 24.60 | 26.30 | +0.84 | +3.37% | 1 | 2 | 83.89% |
| CVNA250321C00150000 | 2024-06-05 11:01AM EDT | 150.00 | 17.70 | 18.60 | 21.10 | 0.00 | - | 1 | 5 | 82.18% |
| CVNA250321C00155000 | 2024-05-28 9:30AM EDT | 155.00 | 19.74 | 18.00 | 19.95 | 0.00 | - | 5 | 7 | 82.64% |
| CVNA250321C00160000 | 2024-06-03 10:08AM EDT | 160.00 | 14.70 | 16.40 | 18.85 | 0.00 | - | 1 | 11 | 81.70% |
| CVNA250321C00165000 | 2024-05-29 3:58PM EDT | 165.00 | 15.00 | 16.40 | 17.90 | 0.00 | - | - | 20 | 82.90% |
| CVNA250321C00170000 | 2024-06-07 9:51AM EDT | 170.00 | 16.90 | 14.65 | 16.90 | 0.00 | - | 2 | 1 | 81.56% |
| CVNA250321C00175000 | 2024-06-17 3:54PM EDT | 175.00 | 14.75 | 14.45 | 15.90 | 0.00 | - | 3 | 7 | 82.15% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321P00055000 | 2024-06-17 3:50PM EDT | 55.00 | 5.18 | 4.65 | 5.25 | 0.00 | - | 252 | 255 | 84.16% |
| CVNA250321P00060000 | 2024-05-28 11:48AM EDT | 60.00 | 7.75 | 5.90 | 6.80 | 0.00 | - | 3 | 3 | 83.67% |
| CVNA250321P00065000 | 2024-06-12 2:29PM EDT | 65.00 | 7.40 | 7.35 | 8.60 | 0.00 | - | 7 | 47 | 83.41% |
| CVNA250321P00070000 | 2024-06-13 10:32AM EDT | 70.00 | 10.00 | 7.50 | 10.70 | 0.00 | - | 1 | 34 | 80.20% |
| CVNA250321P00075000 | 2024-06-11 12:18PM EDT | 75.00 | 12.70 | 9.15 | 11.80 | 0.00 | - | 2 | 2 | 77.78% |
| CVNA250321P00080000 | 2024-05-24 3:51PM EDT | 80.00 | 14.30 | 11.35 | 13.60 | 0.00 | - | 1 | 1 | 77.34% |
| CVNA250321P00085000 | 2024-06-07 9:49AM EDT | 85.00 | 16.00 | 14.70 | 15.55 | 0.00 | - | 2 | 2 | 78.54% |
| CVNA250321P00090000 | 2024-06-18 2:23PM EDT | 90.00 | 17.27 | 15.90 | 18.00 | -0.69 | -3.84% | 1 | 125 | 76.40% |
| CVNA250321P00095000 | 2024-06-12 10:05AM EDT | 95.00 | 20.00 | 18.45 | 21.05 | 0.00 | - | 3 | 8 | 76.95% |
| CVNA250321P00100000 | 2024-06-11 11:50AM EDT | 100.00 | 24.50 | 20.85 | 22.85 | 0.00 | - | 10 | 11 | 74.95% |
| CVNA250321P00105000 | 2024-06-07 9:47AM EDT | 105.00 | 26.00 | 23.80 | 25.75 | 0.00 | - | 2 | 5 | 74.99% |
| CVNA250321P00120000 | 2024-05-28 12:46PM EDT | 120.00 | 36.72 | 33.30 | 34.70 | 0.00 | - | 1 | 16 | 74.16% |
| CVNA250321P00125000 | 2024-05-31 3:57PM EDT | 125.00 | 43.00 | 36.15 | 38.05 | 0.00 | - | 7 | 7 | 73.32% |
© 2024 Yahoo. Todos os direitos reservados.