Mercado fechará em 6 h 2 min
BOVESPA
119.672,30 +534,44 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,49 +116,29 (+0,22%) PETROLEO CRU
80,77 +0,44 (+0,55%) OURO
2.333,40 +4,40 (+0,19%) Bitcoin USD
64.744,57 -463,12 (-0,71%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:58AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 88.00 | 93.00 | 0.00 | - | 10 | 32 | 0.00% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-06-04 11:02AM EDT | 20.00 | 81.80 | 90.50 | 94.50 | 0.00 | - | 1 | 144 | 103.54% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-06-17 3:33PM EDT | 25.00 | 88.49 | 87.05 | 91.95 | 0.00 | - | 1 | 37 | 108.59% |
| CVNA260116C00030000 | 2024-06-12 3:52PM EDT | 30.00 | 87.00 | 83.50 | 88.50 | 0.00 | - | 28 | 162 | 106.18% |
| CVNA260116C00035000 | 2024-06-10 11:34AM EDT | 35.00 | 79.70 | 81.20 | 84.95 | 0.00 | - | 2 | 99 | 106.53% |
| CVNA260116C00040000 | 2024-06-10 3:37PM EDT | 40.00 | 78.80 | 77.75 | 81.70 | 0.00 | - | 5 | 188 | 103.61% |
| CVNA260116C00045000 | 2024-06-10 2:45PM EDT | 45.00 | 74.91 | 74.70 | 78.55 | 0.00 | - | 13 | 158 | 101.65% |
| CVNA260116C00050000 | 2024-06-17 3:08PM EDT | 50.00 | 70.60 | 70.95 | 74.45 | 0.00 | - | 6 | 427 | 96.11% |
| CVNA260116C00055000 | 2024-06-07 11:34AM EDT | 55.00 | 70.30 | 68.10 | 72.15 | 0.00 | - | 16 | 167 | 95.90% |
| CVNA260116C00060000 | 2024-06-17 12:59PM EDT | 60.00 | 65.50 | 65.20 | 69.20 | 0.00 | - | 1 | 175 | 94.05% |
| CVNA260116C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 63.50 | 63.00 | 66.60 | 0.00 | - | 1 | 137 | 93.66% |
| CVNA260116C00070000 | 2024-06-17 9:33AM EDT | 70.00 | 51.55 | 60.50 | 65.50 | 0.00 | - | 8 | 173 | 94.70% |
| CVNA260116C00075000 | 2024-06-12 10:35AM EDT | 75.00 | 62.45 | 58.55 | 61.55 | 0.00 | - | 1 | 266 | 92.13% |
| CVNA260116C00080000 | 2024-06-10 12:45PM EDT | 80.00 | 57.40 | 55.60 | 60.30 | 0.00 | - | 2 | 197 | 91.76% |
| CVNA260116C00085000 | 2024-06-17 3:46PM EDT | 85.00 | 54.20 | 53.50 | 57.55 | 0.00 | - | 22 | 1,160 | 90.35% |
| CVNA260116C00090000 | 2024-06-14 9:43AM EDT | 90.00 | 47.95 | 51.50 | 55.40 | 0.00 | - | 4 | 409 | 89.66% |
| CVNA260116C00095000 | 2024-06-07 11:02AM EDT | 95.00 | 50.10 | 49.65 | 53.55 | 0.00 | - | 319 | 162 | 89.33% |
| CVNA260116C00100000 | 2024-06-17 3:33PM EDT | 100.00 | 47.49 | 48.50 | 51.15 | 0.00 | - | 1 | 64 | 89.00% |
| CVNA260116C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 44.05 | 46.00 | 49.05 | 0.00 | - | 1 | 158 | 87.37% |
| CVNA260116C00110000 | 2024-06-14 1:12PM EDT | 110.00 | 40.98 | 44.65 | 48.00 | 0.00 | - | 1 | 129 | 87.99% |
| CVNA260116C00115000 | 2024-06-12 3:37PM EDT | 115.00 | 46.23 | 42.50 | 46.80 | 0.00 | - | 3 | 34 | 87.46% |
| CVNA260116C00120000 | 2024-06-12 11:11AM EDT | 120.00 | 43.50 | 41.00 | 43.90 | 0.00 | - | 30 | 198 | 85.76% |
| CVNA260116C00125000 | 2024-06-13 11:34AM EDT | 125.00 | 38.67 | 40.05 | 44.30 | 0.00 | - | 1 | 72 | 87.81% |
| CVNA260116C00130000 | 2024-06-07 12:50PM EDT | 130.00 | 40.85 | 38.40 | 42.90 | 0.00 | - | 6 | 266 | 87.24% |
| CVNA260116C00135000 | 2024-06-10 2:15PM EDT | 135.00 | 38.36 | 37.15 | 41.25 | 0.00 | - | 1 | 198 | 86.72% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 140.00 | 37.47 | 35.50 | 40.00 | 0.00 | - | 16 | 11 | 86.13% |
| CVNA260116C00145000 | 2024-06-07 9:50AM EDT | 145.00 | 35.75 | 34.20 | 39.00 | 0.00 | - | 2 | 2 | 86.01% |
| CVNA260116C00150000 | 2024-06-11 10:03AM EDT | 150.00 | 30.88 | 33.05 | 37.90 | 0.00 | - | 3 | 21 | 85.86% |
| CVNA260116C00155000 | 2024-06-07 9:52AM EDT | 155.00 | 33.65 | 32.00 | 36.50 | 0.00 | - | 6 | 3 | 85.44% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 30.50 | 33.95 | 0.00 | - | 1 | 31 | 83.48% |
| CVNA260116C00170000 | 2024-06-17 11:44AM EDT | 170.00 | 28.16 | 26.30 | 33.95 | 0.00 | - | 6 | 258 | 82.97% |
| CVNA260116C00175000 | 2024-06-07 9:48AM EDT | 175.00 | 30.10 | 28.00 | 32.15 | 0.00 | - | 2 | 2 | 84.42% |
| CVNA260116C00180000 | 2024-06-17 12:05PM EDT | 180.00 | 26.70 | 27.35 | 31.00 | 0.00 | - | 1 | 70 | 84.27% |
| CVNA260116C00185000 | 2024-06-17 1:09PM EDT | 185.00 | 27.19 | 26.45 | 29.75 | 0.00 | - | 17 | 243 | 83.75% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-06-18 9:31AM EDT | 15.00 | 1.05 | 1.00 | 1.30 | -0.04 | -3.67% | 12 | 977 | 101.71% |
| CVNA260116P00017500 | 2024-06-13 12:55PM EDT | 17.50 | 1.47 | 0.63 | 4.90 | 0.00 | - | 17 | 109 | 117.53% |
| CVNA260116P00020000 | 2024-06-17 9:55AM EDT | 20.00 | 1.96 | 0.91 | 2.71 | 0.00 | - | 12 | 388 | 96.44% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.53 | 2.98 | 0.00 | - | 2 | 51 | 95.04% |
| CVNA260116P00025000 | 2024-06-17 12:38PM EDT | 25.00 | 2.58 | 1.70 | 5.00 | 0.00 | - | 5 | 305 | 99.61% |
| CVNA260116P00030000 | 2024-06-07 10:03AM EDT | 30.00 | 3.85 | 2.55 | 4.25 | 0.00 | - | 1 | 399 | 88.04% |
| CVNA260116P00035000 | 2024-05-29 3:47PM EDT | 35.00 | 5.25 | 4.30 | 5.25 | 0.00 | - | 1 | 208 | 87.50% |
| CVNA260116P00040000 | 2024-06-13 11:59AM EDT | 40.00 | 6.42 | 5.60 | 8.00 | 0.00 | - | 10 | 325 | 89.38% |
| CVNA260116P00045000 | 2024-06-17 1:41PM EDT | 45.00 | 8.00 | 6.75 | 8.30 | 0.00 | - | 5 | 335 | 83.79% |
| CVNA260116P00050000 | 2024-06-14 11:19AM EDT | 50.00 | 9.85 | 8.55 | 11.15 | 0.00 | - | 4 | 207 | 85.25% |
| CVNA260116P00055000 | 2024-06-17 10:50AM EDT | 55.00 | 12.05 | 8.90 | 11.80 | 0.00 | - | 3 | 48 | 79.05% |
| CVNA260116P00060000 | 2024-06-13 3:28PM EDT | 60.00 | 13.80 | 11.05 | 14.95 | 0.00 | - | 9 | 115 | 80.58% |
| CVNA260116P00065000 | 2024-06-12 10:19AM EDT | 65.00 | 14.69 | 13.45 | 17.15 | 0.00 | - | 3 | 42 | 80.29% |
| CVNA260116P00070000 | 2024-06-17 1:09PM EDT | 70.00 | 18.70 | 15.05 | 18.30 | 0.00 | - | 3 | 95 | 76.97% |
| CVNA260116P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 20.50 | 19.10 | 20.90 | 0.00 | - | 1 | 93 | 78.90% |
| CVNA260116P00080000 | 2024-06-13 12:26PM EDT | 80.00 | 23.28 | 20.60 | 23.90 | 0.00 | - | 6 | 186 | 77.56% |
| CVNA260116P00085000 | 2024-06-13 3:35PM EDT | 85.00 | 25.60 | 22.85 | 26.60 | 0.00 | - | 12 | 126 | 76.59% |
| CVNA260116P00090000 | 2024-06-17 12:32PM EDT | 90.00 | 28.25 | 25.35 | 29.10 | 0.00 | - | 1 | 251 | 75.49% |
| CVNA260116P00095000 | 2024-06-13 1:34PM EDT | 95.00 | 30.80 | 28.10 | 31.55 | 0.00 | - | 10 | 22 | 74.45% |
| CVNA260116P00100000 | 2024-06-17 2:12PM EDT | 100.00 | 33.50 | 31.60 | 34.55 | 0.00 | - | 4 | 89 | 74.64% |
| CVNA260116P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 37.17 | 34.80 | 37.70 | 0.00 | - | 42 | 21 | 74.45% |
| CVNA260116P00110000 | 2024-06-14 10:12AM EDT | 110.00 | 40.65 | 38.90 | 40.75 | 0.00 | - | 2 | 19 | 74.90% |
| CVNA260116P00115000 | 2024-06-07 12:21PM EDT | 115.00 | 43.35 | 41.25 | 44.05 | 0.00 | - | 23 | 31 | 73.68% |
| CVNA260116P00120000 | 2024-06-07 9:53AM EDT | 120.00 | 45.70 | 43.55 | 47.10 | 0.00 | - | 108 | 88 | 72.05% |
| CVNA260116P00125000 | 2024-06-12 3:22PM EDT | 125.00 | 47.00 | 47.30 | 50.60 | 0.00 | - | 36 | 242 | 72.14% |
| CVNA260116P00130000 | 2024-06-07 9:47AM EDT | 130.00 | 52.75 | 50.45 | 53.80 | 0.00 | - | 40 | 72 | 71.25% |
| CVNA260116P00135000 | 2024-06-11 10:26AM EDT | 135.00 | 57.55 | 53.70 | 57.25 | 0.00 | - | 28 | 15 | 70.57% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 74.89% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 62.75 | 59.50 | 64.50 | 0.00 | - | 2 | 1 | 68.57% |
| CVNA260116P00150000 | 2024-06-12 10:33AM EDT | 150.00 | 65.25 | 63.00 | 68.00 | 0.00 | - | 4 | 54 | 67.85% |
| CVNA260116P00155000 | 2024-06-11 10:13AM EDT | 155.00 | 72.90 | 67.00 | 71.50 | 0.00 | - | 2 | 14 | 67.49% |
| CVNA260116P00160000 | 2024-06-11 10:13AM EDT | 160.00 | 76.65 | 71.25 | 75.50 | 0.00 | - | - | 1 | 67.70% |
| CVNA260116P00165000 | 2024-06-14 11:48AM EDT | 165.00 | 80.40 | 75.00 | 80.00 | 0.00 | - | - | - | 67.83% |
| CVNA260116P00170000 | 2024-06-07 9:49AM EDT | 170.00 | 82.10 | 78.50 | 83.50 | 0.00 | - | 4 | 2 | 66.74% |
| CVNA260116P00175000 | 2024-06-07 10:26AM EDT | 175.00 | 86.25 | 82.00 | 87.00 | 0.00 | - | 4 | 1 | 65.55% |
| CVNA260116P00180000 | 2024-06-07 9:46AM EDT | 180.00 | 89.90 | 86.05 | 90.95 | 0.00 | - | 6 | 3 | 65.20% |
| CVNA260116P00185000 | 2024-06-10 11:11AM EDT | 185.00 | 94.45 | 91.65 | 95.40 | 0.00 | - | 2 | 51 | 66.65% |
© 2024 Yahoo. Todos os direitos reservados.