Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.217,90 +332,95 (+0,51%)
Carvana Co. (CVNA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00100000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 4.95 | 4.30 | 5.80 | -5.35 | -51.94% | 250 | 2,463 | 58.79% |
| CVNA240628C00100000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 6.25 | 6.40 | 7.20 | -3.69 | -37.12% | 49 | 21 | 64.65% |
| CVNA240705C00100000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 7.58 | 6.00 | 8.50 | -3.67 | -32.62% | 14 | 10 | 57.54% |
| CVNA240712C00100000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 9.02 | 8.65 | 9.15 | -4.18 | -31.67% | 15 | 36 | 64.87% |
| CVNA240719C00100000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 9.55 | 9.80 | 10.05 | -4.60 | -32.51% | 39 | 628 | 66.33% |
| CVNA240726C00100000 | 2024-06-14 12:33PM EDT | 2024-07-26 | 10.35 | 10.60 | 12.80 | -5.45 | -34.49% | 1 | 3 | 73.67% |
| CVNA240816C00100000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 15.29 | 15.40 | 15.80 | -3.26 | -17.57% | 32 | 1,502 | 83.72% |
| CVNA240920C00100000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 18.50 | 17.30 | 19.20 | -2.60 | -12.32% | 37 | 269 | 80.02% |
| CVNA241115C00100000 | 2024-06-14 1:43PM EDT | 2024-11-15 | 23.12 | 22.70 | 24.85 | -7.13 | -23.57% | 1 | 51 | 85.51% |
| CVNA250117C00100000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 27.10 | 27.30 | 28.20 | -3.40 | -11.15% | 13 | 402 | 85.38% |
| CVNA250321C00100000 | 2024-06-12 10:04AM EDT | 2025-03-21 | 36.50 | 30.60 | 33.05 | 0.00 | - | 1 | 10 | 87.41% |
| CVNA250620C00100000 | 2024-06-11 1:00PM EDT | 2025-06-20 | 35.51 | 34.45 | 38.50 | 0.00 | - | - | 2 | 88.35% |
| CVNA260116C00100000 | 2024-06-14 9:38AM EDT | 2026-01-16 | 44.77 | 42.10 | 45.80 | -4.93 | -9.92% | 2 | 63 | 87.17% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00100000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.82 | 1.75 | 1.91 | +0.48 | +35.82% | 822 | 3,417 | 55.71% |
| CVNA240628P00100000 | 2024-06-14 1:17PM EDT | 2024-06-28 | 3.40 | 3.00 | 3.60 | +0.90 | +36.00% | 49 | 642 | 58.94% |
| CVNA240705P00100000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 4.50 | 3.10 | 4.80 | +1.33 | +41.96% | 30 | 47 | 55.03% |
| CVNA240712P00100000 | 2024-06-14 1:55PM EDT | 2024-07-12 | 6.00 | 5.25 | 6.75 | +2.40 | +66.67% | 33 | 31 | 66.33% |
| CVNA240719P00100000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.50 | +1.10 | +20.75% | 105 | 1,097 | 62.57% |
| CVNA240726P00100000 | 2024-06-12 12:13PM EDT | 2024-07-26 | 5.45 | 7.20 | 8.90 | 0.00 | - | - | 560 | 69.32% |
| CVNA240816P00100000 | 2024-06-14 2:24PM EDT | 2024-08-16 | 12.30 | 11.60 | 11.85 | +1.85 | +17.70% | 8 | 457 | 78.80% |
| CVNA240920P00100000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 14.64 | 13.90 | 14.30 | +2.19 | +17.59% | 2 | 25,672 | 74.72% |
| CVNA241115P00100000 | 2024-06-14 3:19PM EDT | 2024-11-15 | 19.20 | 18.40 | 19.55 | +2.00 | +11.63% | 17 | 878 | 78.66% |
| CVNA250117P00100000 | 2024-06-12 3:27PM EDT | 2025-01-17 | 22.20 | 21.55 | 22.60 | +3.70 | +20.00% | 3 | 239 | 76.60% |
| CVNA250321P00100000 | 2024-06-11 11:50AM EDT | 2025-03-21 | 24.50 | 24.20 | 26.40 | 0.00 | - | 10 | 11 | 77.00% |
| CVNA260116P00100000 | 2024-06-14 12:10PM EDT | 2026-01-16 | 35.00 | 33.05 | 36.45 | +0.65 | +1.89% | 4 | 89 | 73.54% |
© 2024 Yahoo. Todos os direitos reservados.