Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,50 +34,00 (+1,43%) Bitcoin USD
66.920,83 +1.778,15 (+2,73%)
Carvana Co. (CVNA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00065000 | 2024-05-17 12:02PM EDT | 2024-05-17 | 51.43 | 51.10 | 53.00 | -1.73 | -3.25% | 32 | 623 | 645.70% |
| CVNA240524C00065000 | 2024-05-13 9:31AM EDT | 2024-05-24 | 54.80 | 50.85 | 53.35 | 0.00 | - | 1 | 3 | 255.37% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 50.85 | 53.35 | 0.00 | - | - | 1 | 186.52% |
| CVNA240607C00065000 | 2024-05-06 1:38PM EDT | 2024-06-07 | 60.24 | 50.90 | 53.45 | 0.00 | - | - | 1 | 157.91% |
| CVNA240621C00065000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 51.71 | 52.10 | 54.30 | -5.72 | -9.96% | 1 | 59 | 115.33% |
| CVNA240719C00065000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 55.65 | 52.40 | 54.30 | 0.00 | - | 1 | 34 | 90.28% |
| CVNA240816C00065000 | 2024-05-17 1:39PM EDT | 2024-08-16 | 54.65 | 53.50 | 56.00 | -0.87 | -1.57% | 4 | 146 | 96.44% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 2024-09-20 | 30.00 | 54.25 | 56.95 | 0.00 | - | 2 | 32 | 90.49% |
| CVNA241115C00065000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 58.28 | 56.75 | 58.95 | 0.00 | - | 5 | 25 | 91.20% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 59.06 | 58.60 | 60.85 | -4.74 | -7.43% | 1 | 171 | 88.74% |
| CVNA260116C00065000 | 2024-05-15 9:51AM EDT | 2026-01-16 | 73.46 | 67.30 | 70.60 | 0.00 | - | 1 | 128 | 84.66% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00065000 | 2024-05-17 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,543 | 362.50% |
| CVNA240524P00065000 | 2024-05-13 10:11AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 58 | 201.17% |
| CVNA240531P00065000 | 2024-05-08 10:32AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.22 | 0.00 | - | 2 | 22 | 132.81% |
| CVNA240607P00065000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 1.04 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 123.24% |
| CVNA240614P00065000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 0.13 | 0.00 | 1.57 | 0.00 | - | - | 1 | 132.91% |
| CVNA240621P00065000 | 2024-05-16 12:35PM EDT | 2024-06-21 | 0.20 | 0.07 | 0.24 | 0.00 | - | 4 | 423 | 89.55% |
| CVNA240628P00065000 | 2024-05-15 11:11AM EDT | 2024-06-28 | 0.65 | 0.02 | 1.89 | 0.00 | - | 1 | 3 | 113.92% |
| CVNA240719P00065000 | 2024-05-17 11:38AM EDT | 2024-07-19 | 0.55 | 0.38 | 0.62 | -0.26 | -32.10% | 1 | 36 | 81.69% |
| CVNA240816P00065000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 1.58 | 1.49 | 1.64 | +0.24 | +17.91% | 6 | 1,772 | 87.72% |
| CVNA240920P00065000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 2.33 | 2.28 | 2.54 | -0.11 | -4.51% | 2 | 232 | 84.08% |
| CVNA241115P00065000 | 2024-05-13 10:20AM EDT | 2024-11-15 | 4.95 | 4.60 | 5.00 | 0.00 | - | 15 | 159 | 87.79% |
| CVNA250117P00065000 | 2024-05-17 9:50AM EDT | 2025-01-17 | 6.45 | 6.30 | 6.65 | +0.10 | +1.57% | 1 | 1,037 | 84.97% |
| CVNA260116P00065000 | 2024-05-10 12:42PM EDT | 2026-01-16 | 15.20 | 13.00 | 15.80 | -0.44 | -2.81% | 1 | 36 | 78.66% |
© 2024 Yahoo. Todos os direitos reservados.