Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
11.104,10 +71,80 (+0,65%) Euro Stoxx 50
4.943,05 +35,75 (+0,73%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,26 +0,02 (+0,02%) Oro
2.344,10 +12,90 (+0,55%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Carvana Co. (CVNA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 52.05 | 55.55 | 0.00 | - | 1 | 1 | 266.89% |
| CVNA240705C00070000 | 2024-06-18 9:40AM EDT | 70.00 | 40.00 | 42.30 | 45.80 | 0.00 | - | - | 2 | 220.46% |
| CVNA240705C00080000 | 2024-06-21 3:03PM EDT | 80.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 37 | 40 | 0.00% |
| CVNA240705C00087000 | 2024-06-20 10:22AM EDT | 87.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240705C00090000 | 2024-06-21 1:46PM EDT | 90.00 | 21.57 | 22.50 | 25.80 | 0.00 | - | 3 | 23 | 128.08% |
| CVNA240705C00093000 | 2024-06-21 1:55PM EDT | 93.00 | 18.55 | 19.60 | 22.90 | 0.00 | - | 10 | 4 | 116.89% |
| CVNA240705C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 12.93 | 17.45 | 21.00 | 0.00 | - | 20 | 21 | 107.62% |
| CVNA240705C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240705C00098000 | 2024-06-17 11:05AM EDT | 98.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240705C00099000 | 2024-06-18 11:05AM EDT | 99.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVNA240705C00100000 | 2024-06-21 3:40PM EDT | 100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| CVNA240705C00101000 | 2024-06-14 2:49PM EDT | 101.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CVNA240705C00102000 | 2024-06-21 11:01AM EDT | 102.00 | 10.63 | 10.85 | 14.55 | 0.00 | - | 1 | 36 | 84.42% |
| CVNA240705C00103000 | 2024-06-20 10:36AM EDT | 103.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA240705C00104000 | 2024-06-20 10:36AM EDT | 104.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CVNA240705C00105000 | 2024-06-21 2:41PM EDT | 105.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CVNA240705C00106000 | 2024-06-21 3:36PM EDT | 106.00 | 8.50 | 7.60 | 11.50 | 0.00 | - | 1 | 21 | 77.34% |
| CVNA240705C00107000 | 2024-06-21 1:14PM EDT | 107.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| CVNA240705C00108000 | 2024-06-21 1:21PM EDT | 108.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| CVNA240705C00109000 | 2024-06-21 2:29PM EDT | 109.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 0.00% |
| CVNA240705C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 113 | 0.00% |
| CVNA240705C00111000 | 2024-06-21 3:26PM EDT | 111.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 0.00% |
| CVNA240705C00112000 | 2024-06-21 3:58PM EDT | 112.00 | 5.27 | 4.75 | 6.50 | 0.00 | - | 226 | 218 | 69.53% |
| CVNA240705C00113000 | 2024-06-21 3:59PM EDT | 113.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 1.56% |
| CVNA240705C00114000 | 2024-06-21 3:34PM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 3.13% |
| CVNA240705C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 166 | 174 | 3.13% |
| CVNA240705C00116000 | 2024-06-21 3:58PM EDT | 116.00 | 3.57 | 2.96 | 4.45 | 0.00 | - | 8 | 26 | 66.48% |
| CVNA240705C00117000 | 2024-06-21 3:52PM EDT | 117.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 166 | 227 | 6.25% |
| CVNA240705C00118000 | 2024-06-21 11:34AM EDT | 118.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| CVNA240705C00119000 | 2024-06-21 1:26PM EDT | 119.00 | 2.00 | 1.82 | 3.55 | 0.00 | - | 3 | 503 | 65.82% |
| CVNA240705C00120000 | 2024-06-24 9:32AM EDT | 120.00 | 2.30 | 0.00 | 0.00 | +0.02 | +0.88% | 1 | 4,541 | 12.50% |
| CVNA240705C00121000 | 2024-06-21 2:35PM EDT | 121.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| CVNA240705C00122000 | 2024-06-20 9:59AM EDT | 122.00 | 2.10 | 1.20 | 2.45 | 0.00 | - | 2 | 17 | 64.16% |
| CVNA240705C00123000 | 2024-06-18 10:44AM EDT | 123.00 | 1.80 | 0.99 | 2.90 | 0.00 | - | 6 | 51 | 69.31% |
| CVNA240705C00124000 | 2024-06-21 3:57PM EDT | 124.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 12.50% |
| CVNA240705C00125000 | 2024-06-21 3:47PM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 70 | 91 | 12.50% |
| CVNA240705C00126000 | 2024-06-21 12:38PM EDT | 126.00 | 0.95 | 0.53 | 1.65 | 0.00 | - | 1 | 13 | 63.53% |
| CVNA240705C00127000 | 2024-06-21 10:01AM EDT | 127.00 | 0.84 | 0.85 | 1.49 | 0.00 | - | 1 | 4 | 67.87% |
| CVNA240705C00128000 | 2024-06-21 9:54AM EDT | 128.00 | 0.55 | 0.32 | 1.33 | 0.00 | - | 8 | 22 | 63.23% |
| CVNA240705C00130000 | 2024-06-24 9:32AM EDT | 130.00 | 0.64 | 0.00 | 0.00 | +0.05 | +9.26% | 1 | 194 | 25.00% |
| CVNA240705C00135000 | 2024-06-20 12:38PM EDT | 135.00 | 0.25 | 0.12 | 0.92 | 0.00 | - | 23 | 32 | 71.09% |
| CVNA240705C00140000 | 2024-06-21 2:12PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| CVNA240705C00145000 | 2024-06-12 2:57PM EDT | 145.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 1 | 83.69% |
| CVNA240705C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 103 | 25.00% |
| CVNA240705C00155000 | 2024-06-20 11:03AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| CVNA240705C00160000 | 2024-06-20 10:40AM EDT | 160.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 389 | 88.67% |
| CVNA240705C00170000 | 2024-06-17 2:26PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-04 2:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CVNA240705P00070000 | 2024-06-07 12:34PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| CVNA240705P00075000 | 2024-06-21 3:49PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 46 | 71 | 103.52% |
| CVNA240705P00080000 | 2024-06-21 3:55PM EDT | 80.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 51 | 102.93% |
| CVNA240705P00085000 | 2024-06-20 1:33PM EDT | 85.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 7 | 56 | 89.84% |
| CVNA240705P00087000 | 2024-06-20 2:42PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CVNA240705P00088000 | 2024-06-17 1:43PM EDT | 88.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CVNA240705P00090000 | 2024-06-21 10:15AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| CVNA240705P00091000 | 2024-06-20 12:38PM EDT | 91.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CVNA240705P00092000 | 2024-06-21 3:36PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| CVNA240705P00093000 | 2024-06-20 9:48AM EDT | 93.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| CVNA240705P00094000 | 2024-06-21 2:53PM EDT | 94.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 25.00% |
| CVNA240705P00095000 | 2024-06-21 3:36PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 25.00% |
| CVNA240705P00096000 | 2024-06-21 2:07PM EDT | 96.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| CVNA240705P00097000 | 2024-06-21 3:36PM EDT | 97.00 | 0.50 | 0.22 | 1.05 | 0.00 | - | 7 | 11 | 64.26% |
| CVNA240705P00098000 | 2024-06-21 3:49PM EDT | 98.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 48 | 54 | 12.50% |
| CVNA240705P00099000 | 2024-06-21 3:36PM EDT | 99.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 12.50% |
| CVNA240705P00100000 | 2024-06-21 3:22PM EDT | 100.00 | 1.00 | 0.50 | 0.89 | 0.00 | - | 49 | 136 | 55.52% |
| CVNA240705P00101000 | 2024-06-21 3:23PM EDT | 101.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
| CVNA240705P00102000 | 2024-06-21 3:31PM EDT | 102.00 | 1.27 | 0.50 | 1.64 | 0.00 | - | 4 | 66 | 56.40% |
| CVNA240705P00103000 | 2024-06-21 2:35PM EDT | 103.00 | 1.69 | 0.65 | 1.79 | 0.00 | - | 10 | 83 | 55.37% |
| CVNA240705P00104000 | 2024-06-21 1:52PM EDT | 104.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| CVNA240705P00105000 | 2024-06-21 3:54PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 6.25% |
| CVNA240705P00106000 | 2024-06-21 3:43PM EDT | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| CVNA240705P00107000 | 2024-06-21 3:38PM EDT | 107.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| CVNA240705P00108000 | 2024-06-21 3:36PM EDT | 108.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| CVNA240705P00109000 | 2024-06-21 3:58PM EDT | 109.00 | 3.00 | 2.09 | 3.70 | 0.00 | - | 31 | 47 | 52.86% |
| CVNA240705P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 82 | 88 | 3.13% |
| CVNA240705P00111000 | 2024-06-21 3:45PM EDT | 111.00 | 3.96 | 2.81 | 4.10 | 0.00 | - | 10 | 13 | 56.79% |
| CVNA240705P00112000 | 2024-06-21 3:40PM EDT | 112.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| CVNA240705P00113000 | 2024-06-21 12:47PM EDT | 113.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVNA240705P00114000 | 2024-06-18 10:47AM EDT | 114.00 | 7.60 | 4.00 | 6.50 | 0.00 | - | 1 | 3 | 51.03% |
| CVNA240705P00115000 | 2024-06-18 2:57PM EDT | 115.00 | 7.55 | 4.00 | 7.10 | 0.00 | - | 3 | 5 | 66.60% |
| CVNA240705P00116000 | 2024-06-21 9:45AM EDT | 116.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CVNA240705P00117000 | 2024-06-21 1:48PM EDT | 117.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CVNA240705P00118000 | 2024-06-17 11:26AM EDT | 118.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CVNA240705P00119000 | 2024-06-21 1:26PM EDT | 119.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CVNA240705P00120000 | 2024-06-21 3:52PM EDT | 120.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CVNA240705P00125000 | 2024-06-18 1:13PM EDT | 125.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240705P00126000 | 2024-06-17 1:34PM EDT | 126.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240705P00135000 | 2024-06-21 3:54PM EDT | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.