Mercado fechará em 1 h
BOVESPA
122.473,85 +142,46 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.452,69 -151,36 (-0,29%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00080000 | 2024-06-25 3:34PM EDT | 2024-06-28 | 48.00 | 44.30 | 47.05 | +8.00 | +20.00% | 10 | 52 | 289.06% |
| CVNA240705C00080000 | 2024-06-26 11:40AM EDT | 2024-07-05 | 50.00 | 44.20 | 47.15 | +13.94 | +38.66% | 7 | 72 | 158.20% |
| CVNA240719C00080000 | 2024-06-26 12:40PM EDT | 2024-07-19 | 48.91 | 44.85 | 47.15 | +13.15 | +36.77% | 1 | 32 | 113.97% |
| CVNA240726C00080000 | 2024-06-13 9:47AM EDT | 2024-07-26 | 29.49 | 44.10 | 47.80 | 0.00 | - | 1 | 3 | 98.88% |
| CVNA240802C00080000 | 2024-06-14 1:15PM EDT | 2024-08-02 | 48.80 | 45.05 | 47.85 | +23.16 | +90.33% | - | 1 | 100.73% |
| CVNA240816C00080000 | 2024-06-26 1:15PM EDT | 2024-08-16 | 49.38 | 47.00 | 48.60 | +10.63 | +27.43% | 5 | 1,122 | 105.76% |
| CVNA240920C00080000 | 2024-06-26 12:09PM EDT | 2024-09-20 | 53.00 | 48.65 | 50.10 | +17.20 | +48.04% | 1 | 257 | 95.90% |
| CVNA241115C00080000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 53.83 | 52.65 | 54.15 | +13.19 | +32.46% | 1 | 31 | 98.43% |
| CVNA250117C00080000 | 2024-06-26 2:41PM EDT | 2025-01-17 | 56.00 | 55.40 | 56.20 | +8.27 | +17.33% | 2 | 506 | 92.68% |
| CVNA250321C00080000 | 2024-06-26 10:58AM EDT | 2025-03-21 | 63.40 | 58.25 | 60.55 | +9.00 | +16.54% | 2 | 22 | 94.57% |
| CVNA250620C00080000 | 2024-06-24 1:18PM EDT | 2025-06-20 | 55.10 | 61.05 | 64.25 | 0.00 | - | 2 | 6 | 92.04% |
| CVNA260116C00080000 | 2024-06-25 3:56PM EDT | 2026-01-16 | 73.48 | 68.80 | 71.60 | +12.73 | +20.95% | 6 | 196 | 92.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00080000 | 2024-06-26 12:33PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 361 | 162.50% |
| CVNA240705P00080000 | 2024-06-25 2:40PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 12 | 60 | 103.91% |
| CVNA240712P00080000 | 2024-06-26 11:07AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 10 | 27 | 81.25% |
| CVNA240719P00080000 | 2024-06-26 2:34PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.25 | -0.10 | -40.00% | 16 | 700 | 87.01% |
| CVNA240726P00080000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 0.45 | 0.10 | 1.45 | -0.24 | -34.78% | 8 | 34 | 99.90% |
| CVNA240802P00080000 | 2024-06-26 12:41PM EDT | 2024-08-02 | 1.15 | 1.01 | 1.39 | -0.90 | -43.90% | 9 | 3 | 99.93% |
| CVNA240816P00080000 | 2024-06-26 2:40PM EDT | 2024-08-16 | 1.74 | 1.61 | 1.79 | -0.25 | -12.56% | 131 | 1,419 | 93.53% |
| CVNA240920P00080000 | 2024-06-25 3:20PM EDT | 2024-09-20 | 2.94 | 2.97 | 3.20 | -0.41 | -12.24% | 6 | 722 | 86.47% |
| CVNA241115P00080000 | 2024-06-26 9:49AM EDT | 2024-11-15 | 6.40 | 6.40 | 6.60 | -0.40 | -5.88% | 2 | 1,053 | 88.99% |
| CVNA250117P00080000 | 2024-06-25 3:29PM EDT | 2025-01-17 | 8.60 | 8.45 | 9.00 | -0.40 | -4.44% | 6 | 424 | 84.45% |
| CVNA250321P00080000 | 2024-06-25 12:53PM EDT | 2025-03-21 | 11.05 | 10.65 | 11.75 | -3.25 | -22.73% | 10 | 11 | 83.44% |
| CVNA250620P00080000 | 2024-06-25 2:31PM EDT | 2025-06-20 | 14.40 | 13.35 | 15.20 | -3.45 | -19.33% | 2 | 67 | 82.04% |
| CVNA260116P00080000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 20.00 | 19.55 | 20.65 | -1.50 | -6.98% | 4 | 95 | 79.85% |
© 2024 Yahoo. Todos os direitos reservados.