Mercado fechará em 1 h 14 min
BOVESPA
122.504,11 +172,72 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,70 -90,35 (-0,17%) PETROLEO CRU
80,91 +0,08 (+0,10%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00100000 | 2024-06-26 11:02AM EDT | 2024-06-28 | 30.20 | 25.75 | 27.90 | +13.11 | +76.71% | 17 | 107 | 224.51% |
| CVNA240705C00100000 | 2024-06-26 1:20PM EDT | 2024-07-05 | 26.50 | 26.05 | 27.50 | +12.75 | +92.73% | 8 | 62 | 121.73% |
| CVNA240712C00100000 | 2024-06-26 12:51PM EDT | 2024-07-12 | 27.50 | 26.30 | 27.50 | +7.50 | +37.50% | 2 | 43 | 95.75% |
| CVNA240719C00100000 | 2024-06-26 1:26PM EDT | 2024-07-19 | 27.70 | 26.85 | 27.90 | +5.55 | +25.06% | 18 | 578 | 87.79% |
| CVNA240726C00100000 | 2024-06-25 12:08PM EDT | 2024-07-26 | 26.30 | 28.10 | 30.25 | +6.90 | +35.57% | 165 | 159 | 97.92% |
| CVNA240802C00100000 | 2024-06-25 11:22AM EDT | 2024-08-02 | 34.75 | 30.30 | 31.90 | +11.76 | +51.15% | 3 | 3 | 105.98% |
| CVNA240816C00100000 | 2024-06-26 10:55AM EDT | 2024-08-16 | 35.25 | 32.15 | 33.35 | +9.45 | +36.63% | 9 | 1,508 | 102.66% |
| CVNA240920C00100000 | 2024-06-26 11:44AM EDT | 2024-09-20 | 38.70 | 34.55 | 35.75 | +13.50 | +53.57% | 1 | 261 | 92.38% |
| CVNA241115C00100000 | 2024-06-26 1:50PM EDT | 2024-11-15 | 41.66 | 40.85 | 41.95 | +9.11 | +27.99% | 2 | 54 | 97.46% |
| CVNA250117C00100000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 46.55 | 43.85 | 45.50 | +15.30 | +48.96% | 1 | 402 | 92.13% |
| CVNA250321C00100000 | 2024-06-20 11:59AM EDT | 2025-03-21 | 35.40 | 47.80 | 50.45 | 0.00 | - | 3 | 11 | 93.66% |
| CVNA250620C00100000 | 2024-06-26 1:15PM EDT | 2025-06-20 | 53.83 | 52.20 | 54.55 | +12.28 | +29.55% | 5 | 3 | 91.83% |
| CVNA260116C00100000 | 2024-06-25 3:57PM EDT | 2026-01-16 | 64.65 | 60.80 | 64.00 | +17.16 | +36.13% | 4 | 68 | 91.91% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00100000 | 2024-06-26 11:03AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 9 | 995 | 96.88% |
| CVNA240705P00100000 | 2024-06-26 1:20PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.13 | -0.37 | -86.05% | 6 | 126 | 63.87% |
| CVNA240712P00100000 | 2024-06-26 1:22PM EDT | 2024-07-12 | 0.50 | 0.45 | 0.48 | -0.59 | -54.13% | 7 | 108 | 68.75% |
| CVNA240719P00100000 | 2024-06-26 2:21PM EDT | 2024-07-19 | 1.04 | 0.94 | 1.10 | -0.61 | -36.97% | 79 | 1,668 | 70.36% |
| CVNA240726P00100000 | 2024-06-26 11:45AM EDT | 2024-07-26 | 1.60 | 1.55 | 2.07 | -0.90 | -36.00% | 24 | 603 | 73.66% |
| CVNA240802P00100000 | 2024-06-26 10:51AM EDT | 2024-08-02 | 3.90 | 3.90 | 4.45 | -1.40 | -26.42% | 4 | 12 | 91.21% |
| CVNA240816P00100000 | 2024-06-26 2:15PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.75 | -0.85 | -13.39% | 297 | 829 | 88.84% |
| CVNA240920P00100000 | 2024-06-26 1:46PM EDT | 2024-09-20 | 7.96 | 7.85 | 8.15 | -0.74 | -8.51% | 14 | 25,682 | 82.35% |
| CVNA241115P00100000 | 2024-06-25 3:48PM EDT | 2024-11-15 | 12.45 | 12.90 | 13.20 | -1.26 | -9.19% | 33 | 1,319 | 85.14% |
| CVNA250117P00100000 | 2024-06-26 11:52AM EDT | 2025-01-17 | 15.20 | 15.60 | 16.25 | -1.90 | -11.11% | 21 | 258 | 80.60% |
| CVNA250321P00100000 | 2024-06-25 3:46PM EDT | 2025-03-21 | 18.67 | 18.65 | 20.30 | -5.83 | -23.80% | 2 | 11 | 80.91% |
| CVNA250620P00100000 | 2024-06-26 10:38AM EDT | 2025-06-20 | 22.50 | 21.95 | 23.40 | -3.80 | -14.45% | 1 | 202 | 78.03% |
| CVNA260116P00100000 | 2024-06-26 11:06AM EDT | 2026-01-16 | 29.10 | 29.30 | 32.25 | -2.50 | -7.91% | 1 | 110 | 78.56% |
© 2024 Yahoo. Todos os direitos reservados.