Mercado abrirá em 9 h 18 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
79,30 +0,07 (+0,09%) OURO
2.381,00 -4,50 (-0,19%) Bitcoin USD
65.640,95 -413,89 (-0,63%)
Carvana Co. (CVNA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00090000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 28.00 | 26.65 | 29.20 | -0.90 | -3.11% | 149 | 5,201 | 427.73% |
| CVNA240524C00090000 | 2024-05-14 3:09PM EDT | 2024-05-24 | 30.78 | 27.45 | 29.45 | 0.00 | - | 5 | 62 | 120.51% |
| CVNA240531C00090000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 29.46 | 27.00 | 30.30 | +2.57 | +9.56% | 1 | 26 | 95.02% |
| CVNA240607C00090000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 36.10 | 28.20 | 30.80 | 0.00 | - | 1 | 5 | 97.12% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 30.60 | 28.50 | 31.30 | 0.00 | - | - | 1 | 90.92% |
| CVNA240621C00090000 | 2024-05-16 12:41PM EDT | 2024-06-21 | 31.20 | 29.25 | 31.00 | -0.25 | -0.79% | 8 | 1,316 | 84.59% |
| CVNA240628C00090000 | 2024-05-15 10:20AM EDT | 2024-06-28 | 33.78 | 29.60 | 30.85 | 0.00 | - | 5 | 6 | 78.59% |
| CVNA240719C00090000 | 2024-05-14 11:56AM EDT | 2024-07-19 | 33.60 | 31.25 | 32.10 | 0.00 | - | 2 | 51 | 77.34% |
| CVNA240816C00090000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 35.33 | 34.55 | 35.60 | -2.42 | -6.41% | 2 | 1,267 | 86.27% |
| CVNA240920C00090000 | 2024-05-16 9:37AM EDT | 2024-09-20 | 41.55 | 36.10 | 38.00 | +1.90 | +4.79% | 11 | 416 | 83.35% |
| CVNA241115C00090000 | 2024-05-08 10:36AM EDT | 2024-11-15 | 42.74 | 41.55 | 42.70 | +3.87 | +9.96% | 19 | 152 | 89.83% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 44.80 | 44.20 | 45.40 | 0.00 | - | 13 | 2,099 | 86.57% |
| CVNA260116C00090000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 61.10 | 57.75 | 61.00 | +1.04 | +1.73% | 5 | 310 | 86.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00090000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 215 | 7,766 | 175.00% |
| CVNA240524P00090000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 0.15 | 0.03 | 0.24 | 0.00 | - | 26 | 243 | 93.36% |
| CVNA240531P00090000 | 2024-05-16 1:32PM EDT | 2024-05-31 | 0.29 | 0.22 | 0.35 | -0.03 | -9.38% | 14 | 1,403 | 77.73% |
| CVNA240607P00090000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.61 | 0.52 | 0.75 | +0.01 | +1.67% | 1 | 83 | 76.12% |
| CVNA240614P00090000 | 2024-05-16 1:50PM EDT | 2024-06-14 | 1.05 | 0.89 | 1.22 | -0.17 | -13.93% | 1 | 38 | 75.42% |
| CVNA240621P00090000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 1.20 | 1.21 | 1.29 | -0.02 | -1.64% | 62 | 1,647 | 70.97% |
| CVNA240628P00090000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 2.00 | 1.37 | 2.03 | +0.28 | +16.28% | 1 | 11 | 71.22% |
| CVNA240719P00090000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 2.90 | 3.00 | 3.20 | -0.06 | -2.03% | 209 | 417 | 71.85% |
| CVNA240816P00090000 | 2024-05-16 2:42PM EDT | 2024-08-16 | 6.45 | 6.20 | 6.60 | +0.45 | +7.50% | 10,006 | 10,574 | 81.74% |
| CVNA240920P00090000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 8.00 | 7.40 | 8.50 | -0.10 | -1.23% | 25 | 187 | 77.53% |
| CVNA241115P00090000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 12.00 | 12.05 | 12.75 | 0.00 | - | 2 | 135 | 82.72% |
| CVNA250117P00090000 | 2024-05-15 10:11AM EDT | 2025-01-17 | 14.55 | 14.70 | 15.25 | 0.00 | - | 4 | 202 | 80.15% |
| CVNA260116P00090000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 26.90 | 26.65 | 27.80 | -0.60 | -2.18% | 1 | 21 | 77.51% |
© 2024 Yahoo. Todos os direitos reservados.