Mercado abrirá em 8 h 41 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,33 +0,10 (+0,13%) OURO
2.380,60 -4,90 (-0,21%) Bitcoin USD
65.587,48 -362,49 (-0,55%)
Carvana Co. (CVNA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.30 | -8.35 | -7.41% | 52 | 117 | 15.00 | 0.02 | 0.00 | - | 1 | 2,563 |
| 100.33 | 0.00 | - | 26 | 13 | 17.50 | 0.01 | 0.00 | - | 1 | 550 |
| 100.73 | 0.00 | - | 7 | 35 | 20.00 | 0.01 | 0.00 | - | 5 | 814 |
| 102.00 | 0.00 | - | 2 | 5 | 22.50 | 0.02 | 0.00 | - | 325 | 927 |
| 96.47 | 0.00 | - | 13 | 147 | 25.00 | 0.01 | 0.00 | - | 2 | 2,960 |
| 89.78 | -0.24 | -0.27% | 1 | 252 | 30.00 | 0.01 | 0.00 | - | 30 | 4,064 |
| 85.45 | 0.00 | - | 2 | 475 | 35.00 | 0.01 | 0.00 | - | 500 | 2,283 |
| 79.11 | 0.00 | - | 2 | 2,712 | 40.00 | 0.01 | 0.00 | - | 10 | 3,054 |
| 74.51 | -0.50 | -0.67% | 1 | 3,186 | 45.00 | 0.01 | 0.00 | - | 31 | 7,098 |
| 67.68 | -2.21 | -3.16% | 21 | 614 | 50.00 | 0.01 | 0.00 | - | 2 | 7,171 |
| 64.69 | 0.00 | - | 5 | 440 | 55.00 | 0.01 | 0.00 | - | 2 | 1,922 |
| 59.95 | -1.55 | -2.52% | 1 | 5 | 58.00 | 0.01 | 0.00 | - | 1 | 239 |
| 58.95 | +0.95 | +1.64% | 1 | 8 | 59.00 | 0.01 | 0.00 | - | 76 | 721 |
| 58.51 | -0.27 | -0.46% | 504 | 2,104 | 60.00 | 0.02 | +0.01 | +100.00% | 2 | 13,147 |
| 57.70 | 0.00 | - | 10 | 12 | 61.00 | 0.01 | 0.00 | - | 110 | 165 |
| 56.95 | 0.00 | - | 1 | 7 | 62.00 | 0.02 | 0.00 | - | 5 | 61 |
| 13.40 | 0.00 | - | - | 1 | 63.00 | 0.02 | 0.00 | - | 1 | 54 |
| 22.95 | 0.00 | - | 4 | 7 | 64.00 | 0.01 | 0.00 | - | 4 | 49 |
| 53.16 | -1.80 | -3.28% | 12 | 634 | 65.00 | 0.01 | 0.00 | - | 3 | 6,543 |
| 55.66 | 0.00 | - | 1 | 37 | 66.00 | 0.01 | -0.01 | -50.00% | 1 | 273 |
| 21.31 | 0.00 | - | 5 | 44 | 67.00 | 0.41 | +0.39 | +1,950.00% | 1 | 225 |
| 53.79 | 0.00 | - | 1 | 12 | 68.00 | 0.01 | 0.00 | - | 4 | 518 |
| 46.89 | 0.00 | - | 10 | 23 | 69.00 | 0.01 | 0.00 | - | 4 | 55 |
| 48.75 | -1.10 | -2.21% | 5 | 4,971 | 70.00 | 0.01 | 0.00 | - | 3 | 4,707 |
| 50.55 | 0.00 | - | 1 | 45 | 71.00 | 0.01 | 0.00 | - | 1 | 36 |
| 43.30 | 0.00 | - | 1 | 39 | 72.00 | 0.14 | 0.00 | - | 5 | 150 |
| 43.70 | 0.00 | - | 1 | 68 | 73.00 | 0.01 | 0.00 | - | 5 | 328 |
| 44.50 | 0.00 | - | 1 | 44 | 74.00 | 0.11 | 0.00 | - | 1 | 421 |
| 44.55 | +0.33 | +0.75% | 11 | 3,962 | 75.00 | 0.01 | 0.00 | - | 85 | 3,630 |
| 42.57 | 0.00 | - | 1 | 171 | 76.00 | 0.01 | 0.00 | - | 30 | 128 |
| 40.05 | 0.00 | - | 2 | 84 | 77.00 | 0.01 | 0.00 | - | 78 | 81 |
| 35.66 | 0.00 | - | 2 | 80 | 78.00 | 0.01 | 0.00 | - | 120 | 206 |
| 36.82 | 0.00 | - | 1 | 132 | 79.00 | 0.01 | 0.00 | - | 1 | 152 |
| 38.91 | -2.09 | -5.10% | 75 | 1,365 | 80.00 | 0.01 | 0.00 | - | 12 | 2,186 |
| 42.03 | +8.38 | +24.90% | 1 | 41 | 81.00 | 0.01 | 0.00 | - | 11 | 80 |
| 41.75 | +3.05 | +7.88% | 1 | 162 | 82.00 | 0.10 | 0.00 | - | 4 | 91 |
| 39.36 | 0.00 | - | 394 | 139 | 83.00 | 0.01 | -0.05 | -83.33% | 1 | 217 |
| 40.60 | 0.00 | - | - | 1 | 84.00 | 0.10 | 0.00 | - | 1 | 255 |
| 32.81 | -2.14 | -6.12% | 21 | 3,631 | 85.00 | 0.01 | 0.00 | - | 26 | 3,072 |
| 32.00 | 0.00 | - | 4 | 1 | 86.00 | 0.04 | 0.00 | - | 4 | 4 |
| 34.00 | 0.00 | - | 1 | 1 | 87.00 | 0.02 | 0.00 | - | 1 | 56 |
| 26.15 | 0.00 | - | - | 2 | 88.00 | 0.01 | 0.00 | - | 6 | 15 |
| 28.50 | 0.00 | - | - | 2 | 89.00 | 0.01 | -0.01 | -50.00% | 5 | 455 |
| 28.00 | -0.90 | -3.11% | 149 | 5,201 | 90.00 | 0.01 | -0.01 | -50.00% | 215 | 7,766 |
| 27.58 | 0.00 | - | 1 | 205 | 91.00 | 0.01 | -0.04 | -80.00% | 1 | 121 |
| - | - | - | - | - | 92.00 | 0.01 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 93.00 | 0.02 | -0.03 | -60.00% | 1 | 141 |
| - | - | - | - | - | 94.00 | 0.07 | 0.00 | - | 26 | 546 |
| 23.37 | -1.38 | -5.58% | 7 | 1,663 | 95.00 | 0.03 | 0.00 | - | 2 | 1,646 |
| 25.09 | +4.22 | +20.22% | 2 | 4 | 96.00 | 0.01 | 0.00 | - | 1 | 55 |
| 23.05 | 0.00 | - | 11 | 21 | 97.00 | 0.01 | -0.04 | -80.00% | 1 | 175 |
| 22.05 | 0.00 | - | 8 | 10 | 98.00 | 0.10 | 0.00 | - | 1 | 234 |
| 21.05 | 0.00 | - | 5 | 8 | 99.00 | 0.02 | -0.09 | -81.82% | 69 | 271 |
| 18.50 | -1.55 | -7.73% | 6,538 | 9,200 | 100.00 | 0.02 | -0.02 | -50.00% | 354 | 4,069 |
| 23.95 | 0.00 | - | 1 | 3 | 101.00 | 0.01 | -0.05 | -83.33% | 6 | 535 |
| 15.84 | -1.51 | -8.70% | 2 | 12 | 102.00 | 0.01 | -0.07 | -87.50% | 15 | 157 |
| 15.21 | -2.21 | -12.69% | 9 | 16 | 103.00 | 0.04 | -0.01 | -20.00% | 20 | 108 |
| 19.16 | +3.32 | +20.96% | 7 | 8 | 104.00 | 0.05 | 0.00 | - | 81 | 258 |
| 13.33 | -1.60 | -10.72% | 8 | 1,239 | 105.00 | 0.04 | -0.01 | -20.00% | 438 | 1,089 |
| 13.73 | 0.00 | - | 3 | 28 | 106.00 | 0.05 | -0.03 | -37.50% | 102 | 514 |
| 13.15 | 0.00 | - | 10 | 18 | 107.00 | 0.05 | -0.02 | -28.57% | 167 | 584 |
| 10.40 | -3.28 | -23.98% | 4 | 13 | 108.00 | 0.06 | -0.04 | -40.00% | 154 | 222 |
| 9.10 | -0.65 | -6.67% | 1 | 16 | 109.00 | 0.10 | -0.03 | -23.08% | 127 | 345 |
| 8.90 | -0.70 | -7.29% | 38 | 2,782 | 110.00 | 0.11 | -0.05 | -31.25% | 558 | 4,266 |
| 9.50 | 0.00 | - | 33 | 97 | 111.00 | 0.15 | -0.09 | -37.50% | 25 | 536 |
| 8.20 | 0.00 | - | 6 | 32 | 112.00 | 0.20 | -0.20 | -50.00% | 110 | 445 |
| 5.18 | -2.37 | -31.39% | 8 | 96 | 113.00 | 0.17 | -0.29 | -63.04% | 122 | 738 |
| 5.13 | -1.11 | -17.79% | 29 | 195 | 114.00 | 0.50 | +0.03 | +6.38% | 664 | 760 |
| 3.67 | -1.68 | -31.40% | 39 | 2,864 | 115.00 | 0.70 | +0.07 | +11.11% | 1,034 | 2,537 |
| 3.10 | -1.60 | -34.04% | 122 | 280 | 116.00 | 0.83 | -0.08 | -8.79% | 316 | 538 |
| 3.15 | -1.50 | -32.26% | 266 | 487 | 117.00 | 1.32 | +0.11 | +9.09% | 555 | 1,043 |
| 1.81 | -2.19 | -54.75% | 359 | 1,116 | 118.00 | 1.85 | +0.40 | +27.59% | 916 | 2,062 |
| 1.34 | -2.16 | -61.71% | 323 | 789 | 119.00 | 2.41 | +0.69 | +40.12% | 1,196 | 895 |
| 0.96 | -2.19 | -69.52% | 4,154 | 5,462 | 120.00 | 3.00 | +0.84 | +38.89% | 1,348 | 1,655 |
| 0.71 | -1.67 | -70.17% | 847 | 554 | 121.00 | 3.76 | +1.00 | +36.23% | 656 | 521 |
| 0.55 | -1.46 | -72.64% | 486 | 1,298 | 122.00 | 4.11 | +0.71 | +20.88% | 282 | 799 |
| 0.31 | -1.28 | -80.50% | 459 | 368 | 123.00 | 5.60 | +1.10 | +24.44% | 664 | 213 |
| 0.27 | -1.12 | -80.58% | 2,536 | 1,843 | 124.00 | 6.75 | +1.55 | +29.81% | 70 | 642 |
| 0.14 | -0.96 | -87.27% | 5,445 | 2,947 | 125.00 | 6.90 | +0.65 | +10.40% | 206 | 224 |
| 0.10 | -0.80 | -88.89% | 312 | 271 | 126.00 | 8.15 | +0.60 | +7.95% | 25 | 185 |
| 0.08 | -0.61 | -88.41% | 433 | 1,202 | 127.00 | 6.25 | -1.90 | -23.31% | 12 | 324 |
| 0.07 | -0.44 | -86.27% | 341 | 1,285 | 128.00 | 8.35 | -1.00 | -10.70% | 2 | 116 |
| 0.06 | -0.44 | -88.00% | 848 | 943 | 129.00 | 9.17 | 0.00 | - | 100 | 123 |
| 0.05 | -0.29 | -85.29% | 1,439 | 3,062 | 130.00 | 12.10 | +2.60 | +27.37% | 207 | 243 |
| 0.03 | -0.15 | -83.33% | 40 | 604 | 131.00 | 12.70 | +2.20 | +20.95% | 2 | 51 |
| 0.03 | -0.18 | -85.71% | 55 | 289 | 132.00 | 13.50 | 0.00 | - | 11 | 51 |
| 0.03 | -0.30 | -90.91% | 13 | 172 | 133.00 | 13.23 | 0.00 | - | 7 | 23 |
| 0.03 | -0.10 | -76.92% | 301 | 224 | 134.00 | 13.50 | 0.00 | - | 1 | 13 |
| 0.02 | -0.09 | -81.82% | 244 | 2,510 | 135.00 | 16.50 | +1.50 | +10.00% | 6 | 106 |
| 0.03 | -0.03 | -50.00% | 22 | 255 | 136.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 7 | 91 | 137.00 | 18.20 | 0.00 | - | 2 | 0 |
| 0.04 | -0.03 | -42.86% | 50 | 245 | 138.00 | 19.60 | +1.80 | +10.11% | 2 | 21 |
| 0.09 | +0.02 | +28.57% | 1 | 97 | 139.00 | 18.50 | 0.00 | - | 1 | 6 |
| 0.02 | -0.04 | -66.67% | 116 | 1,272 | 140.00 | 21.90 | +2.10 | +10.61% | 4 | 15 |
| 0.04 | -0.01 | -20.00% | 7 | 208 | 141.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 95 | 142.00 | - | - | - | - | - |
| 0.03 | -0.31 | -91.18% | 6 | 106 | 143.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 10 | 119 | 144.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 107 | 755 | 145.00 | 31.00 | 0.00 | - | 2 | 3 |
| 0.06 | 0.00 | - | 3 | 5 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 33 | 147.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 39 | 59 | 148.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 85 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 59 | 1,055 | 150.00 | 32.80 | +0.85 | +2.66% | 34 | 29 |
| 0.01 | -0.02 | -66.67% | 106 | 713 | 155.00 | 40.00 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 5 | 1,072 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 283 | 165.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 16 | 5,305 | 170.00 | 48.50 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 5 | 2,028 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 587 | 180.00 | 54.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 298 | 584 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.