Mercado fechará em 1 h 14 min

Carvana Co. (CVNA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,29-3,29 (-2,56%)
A partir de 02:45PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVNA240628C001000002024-06-26 11:02AM EDT2024-06-2830.2025.7527.90+13.11+76.71%17107224.51%
CVNA240705C001000002024-06-26 1:20PM EDT2024-07-0526.5026.0527.50+12.75+92.73%862121.73%
CVNA240712C001000002024-06-26 12:51PM EDT2024-07-1227.5026.3027.50+7.50+37.50%24395.75%
CVNA240719C001000002024-06-26 1:26PM EDT2024-07-1927.7026.8527.90+5.55+25.06%1857887.79%
CVNA240726C001000002024-06-25 12:08PM EDT2024-07-2626.3028.1030.25+6.90+35.57%16515997.92%
CVNA240802C001000002024-06-25 11:22AM EDT2024-08-0234.7530.3031.90+11.76+51.15%33105.98%
CVNA240816C001000002024-06-26 10:55AM EDT2024-08-1635.2532.1533.35+9.45+36.63%91,508102.66%
CVNA240920C001000002024-06-26 11:44AM EDT2024-09-2038.7034.5535.75+13.50+53.57%126192.38%
CVNA241115C001000002024-06-26 1:50PM EDT2024-11-1541.6640.8541.95+9.11+27.99%25497.46%
CVNA250117C001000002024-06-25 3:43PM EDT2025-01-1746.5543.8545.50+15.30+48.96%140292.13%
CVNA250321C001000002024-06-20 11:59AM EDT2025-03-2135.4047.8050.450.00-31193.66%
CVNA250620C001000002024-06-26 1:15PM EDT2025-06-2053.8352.2054.55+12.28+29.55%5391.83%
CVNA260116C001000002024-06-25 3:57PM EDT2026-01-1664.6560.8064.00+17.16+36.13%46891.91%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVNA240628P001000002024-06-26 11:03AM EDT2024-06-280.030.000.03-0.08-72.73%999596.88%
CVNA240705P001000002024-06-26 1:20PM EDT2024-07-050.060.010.13-0.37-86.05%612663.87%
CVNA240712P001000002024-06-26 1:22PM EDT2024-07-120.500.450.48-0.59-54.13%710868.75%
CVNA240719P001000002024-06-26 2:21PM EDT2024-07-191.040.941.10-0.61-36.97%791,66870.36%
CVNA240726P001000002024-06-26 11:45AM EDT2024-07-261.601.552.07-0.90-36.00%2460373.66%
CVNA240802P001000002024-06-26 10:51AM EDT2024-08-023.903.904.45-1.40-26.42%41291.21%
CVNA240816P001000002024-06-26 2:15PM EDT2024-08-165.505.405.75-0.85-13.39%29782988.84%
CVNA240920P001000002024-06-26 1:46PM EDT2024-09-207.967.858.15-0.74-8.51%1425,68282.35%
CVNA241115P001000002024-06-25 3:48PM EDT2024-11-1512.4512.9013.20-1.26-9.19%331,31985.14%
CVNA250117P001000002024-06-26 11:52AM EDT2025-01-1715.2015.6016.25-1.90-11.11%2125880.60%
CVNA250321P001000002024-06-25 3:46PM EDT2025-03-2118.6718.6520.30-5.83-23.80%21180.91%
CVNA250620P001000002024-06-26 10:38AM EDT2025-06-2022.5021.9523.40-3.80-14.45%120278.03%
CVNA260116P001000002024-06-26 11:06AM EDT2026-01-1629.1029.3032.25-2.50-7.91%111078.56%