Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
11.096,60 +64,30 (+0,58%) Euro Stoxx 50
4.940,90 +33,60 (+0,68%) Dólar/Euro
1,0739 +0,0041 (+0,39%) Petróleo Brent
85,08 -0,16 (-0,19%) Oro
2.338,70 +7,50 (+0,32%) Bitcoin EUR
56.941,47 -3.007,72 (-5,02%)
Carvana Co. (CVNA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00065000 | 2024-06-20 9:50AM EDT | 65.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVNA240628C00070000 | 2024-06-21 3:01PM EDT | 70.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| CVNA240628C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CVNA240628C00080000 | 2024-06-21 3:00PM EDT | 80.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 19 | 68 | 0.00% |
| CVNA240628C00085000 | 2024-06-21 1:54PM EDT | 85.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CVNA240628C00090000 | 2024-06-21 2:39PM EDT | 90.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 3 | 2,035 | 0.00% |
| CVNA240628C00091000 | 2024-06-20 10:28AM EDT | 91.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CVNA240628C00095000 | 2024-06-21 1:26PM EDT | 95.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 123 | 4,165 | 0.00% |
| CVNA240628C00096000 | 2024-06-21 3:52PM EDT | 96.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| CVNA240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240628C00098000 | 2024-06-21 11:51AM EDT | 98.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVNA240628C00099000 | 2024-06-21 11:51AM EDT | 99.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| CVNA240628C00100000 | 2024-06-21 3:29PM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 0.00% |
| CVNA240628C00101000 | 2024-06-21 3:38PM EDT | 101.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 204 | 401 | 0.00% |
| CVNA240628C00102000 | 2024-06-21 3:45PM EDT | 102.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 0.00% |
| CVNA240628C00103000 | 2024-06-21 3:21PM EDT | 103.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 0.00% |
| CVNA240628C00104000 | 2024-06-21 2:11PM EDT | 104.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| CVNA240628C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 185 | 0.00% |
| CVNA240628C00106000 | 2024-06-21 3:52PM EDT | 106.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.00% |
| CVNA240628C00107000 | 2024-06-21 3:38PM EDT | 107.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 231 | 243 | 0.00% |
| CVNA240628C00108000 | 2024-06-21 3:48PM EDT | 108.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 73 | 123 | 0.00% |
| CVNA240628C00109000 | 2024-06-21 3:59PM EDT | 109.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 57 | 89 | 0.00% |
| CVNA240628C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 484 | 1,777 | 0.00% |
| CVNA240628C00111000 | 2024-06-21 3:58PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 630 | 741 | 0.00% |
| CVNA240628C00112000 | 2024-06-21 3:58PM EDT | 112.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 365 | 366 | 0.00% |
| CVNA240628C00113000 | 2024-06-21 3:59PM EDT | 113.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 554 | 1,223 | 0.05% |
| CVNA240628C00114000 | 2024-06-21 3:45PM EDT | 114.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 68 | 100 | 1.56% |
| CVNA240628C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 849 | 4,678 | 3.13% |
| CVNA240628C00116000 | 2024-06-21 3:55PM EDT | 116.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 81 | 321 | 6.25% |
| CVNA240628C00117000 | 2024-06-21 3:58PM EDT | 117.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 49 | 1,151 | 6.25% |
| CVNA240628C00118000 | 2024-06-21 3:56PM EDT | 118.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 367 | 7,413 | 12.50% |
| CVNA240628C00119000 | 2024-06-21 3:59PM EDT | 119.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 180 | 252 | 12.50% |
| CVNA240628C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 679 | 7,366 | 12.50% |
| CVNA240628C00121000 | 2024-06-21 3:59PM EDT | 121.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 106 | 211 | 12.50% |
| CVNA240628C00122000 | 2024-06-21 3:58PM EDT | 122.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 74 | 386 | 12.50% |
| CVNA240628C00123000 | 2024-06-21 3:58PM EDT | 123.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 104 | 1,865 | 12.50% |
| CVNA240628C00124000 | 2024-06-21 3:54PM EDT | 124.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 204 | 25.00% |
| CVNA240628C00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 173 | 255 | 25.00% |
| CVNA240628C00126000 | 2024-06-21 3:46PM EDT | 126.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 25.00% |
| CVNA240628C00127000 | 2024-06-21 12:09PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| CVNA240628C00128000 | 2024-06-21 3:46PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 25.00% |
| CVNA240628C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 157 | 155 | 25.00% |
| CVNA240628C00130000 | 2024-06-21 3:56PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 447 | 25.00% |
| CVNA240628C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 115 | 297 | 25.00% |
| CVNA240628C00135000 | 2024-06-21 3:58PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 89 | 25.00% |
| CVNA240628C00140000 | 2024-06-21 3:43PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 275 | 50.00% |
| CVNA240628C00145000 | 2024-06-21 3:43PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 264 | 50.00% |
| CVNA240628C00150000 | 2024-06-21 3:47PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 7,824 | 50.00% |
| CVNA240628C00155000 | 2024-06-20 3:49PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| CVNA240628C00160000 | 2024-06-21 3:24PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 50.00% |
| CVNA240628C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 102 | 50.00% |
| CVNA240628C00170000 | 2024-06-21 3:21PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 171 | 123 | 50.00% |
| CVNA240628C00175000 | 2024-06-21 3:40PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 64 | 50.00% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-06-21 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| CVNA240628P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 50.00% |
| CVNA240628P00070000 | 2024-06-17 1:11PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 132 | 50.00% |
| CVNA240628P00075000 | 2024-06-20 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 272 | 50.00% |
| CVNA240628P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 282 | 50.00% |
| CVNA240628P00085000 | 2024-06-21 3:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 310 | 50.00% |
| CVNA240628P00090000 | 2024-06-21 3:38PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 270 | 964 | 50.00% |
| CVNA240628P00091000 | 2024-06-21 3:54PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 50.00% |
| CVNA240628P00092000 | 2024-06-21 1:34PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| CVNA240628P00093000 | 2024-06-21 2:38PM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| CVNA240628P00094000 | 2024-06-20 3:58PM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 54 | 25.00% |
| CVNA240628P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 232 | 676 | 25.00% |
| CVNA240628P00096000 | 2024-06-21 3:36PM EDT | 96.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 25.00% |
| CVNA240628P00097000 | 2024-06-21 2:23PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 72 | 25.00% |
| CVNA240628P00098000 | 2024-06-21 2:58PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 25.00% |
| CVNA240628P00099000 | 2024-06-21 3:56PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 116 | 25.00% |
| CVNA240628P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 412 | 740 | 25.00% |
| CVNA240628P00101000 | 2024-06-21 3:22PM EDT | 101.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 61 | 96 | 25.00% |
| CVNA240628P00102000 | 2024-06-21 3:42PM EDT | 102.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 183 | 25.00% |
| CVNA240628P00103000 | 2024-06-21 3:59PM EDT | 103.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 104 | 143 | 25.00% |
| CVNA240628P00104000 | 2024-06-21 3:53PM EDT | 104.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 198 | 214 | 12.50% |
| CVNA240628P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 302 | 835 | 12.50% |
| CVNA240628P00106000 | 2024-06-21 3:58PM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 101 | 258 | 12.50% |
| CVNA240628P00107000 | 2024-06-21 3:59PM EDT | 107.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 162 | 150 | 12.50% |
| CVNA240628P00108000 | 2024-06-21 3:58PM EDT | 108.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 160 | 158 | 12.50% |
| CVNA240628P00109000 | 2024-06-21 3:55PM EDT | 109.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 96 | 220 | 6.25% |
| CVNA240628P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 602 | 432 | 6.25% |
| CVNA240628P00111000 | 2024-06-21 3:54PM EDT | 111.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 457 | 398 | 3.13% |
| CVNA240628P00112000 | 2024-06-21 3:58PM EDT | 112.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 230 | 178 | 1.56% |
| CVNA240628P00113000 | 2024-06-21 3:56PM EDT | 113.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 53 | 121 | 0.00% |
| CVNA240628P00114000 | 2024-06-21 3:56PM EDT | 114.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 0.00% |
| CVNA240628P00115000 | 2024-06-21 3:56PM EDT | 115.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 36 | 52 | 0.00% |
| CVNA240628P00116000 | 2024-06-21 11:43AM EDT | 116.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| CVNA240628P00117000 | 2024-06-21 11:01AM EDT | 117.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CVNA240628P00118000 | 2024-06-21 3:06PM EDT | 118.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CVNA240628P00119000 | 2024-06-07 2:47PM EDT | 119.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA240628P00120000 | 2024-06-21 3:44PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 86 | 140 | 0.00% |
| CVNA240628P00121000 | 2024-06-21 3:42PM EDT | 121.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CVNA240628P00122000 | 2024-05-23 2:48PM EDT | 122.00 | 16.60 | 9.30 | 11.90 | 0.00 | - | 2 | 114 | 87.79% |
| CVNA240628P00125000 | 2024-06-20 10:58AM EDT | 125.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CVNA240628P00126000 | 2024-06-17 9:33AM EDT | 126.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVNA240628P00127000 | 2024-05-23 2:17PM EDT | 127.00 | 20.60 | 13.25 | 16.10 | 0.00 | - | 1 | 1 | 83.59% |
| CVNA240628P00128000 | 2024-05-10 9:42AM EDT | 128.00 | 17.91 | 21.30 | 22.50 | 0.00 | - | 7 | 7 | 232.86% |
| CVNA240628P00130000 | 2024-05-22 2:38PM EDT | 130.00 | 19.05 | 15.90 | 17.90 | 0.00 | - | 1 | 10 | 103.27% |
| CVNA240628P00140000 | 2024-06-12 3:50PM EDT | 140.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240628P00165000 | 2024-06-17 9:31AM EDT | 165.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.