Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.096,30 +64,00 (+0,58%) Euro Stoxx 50
4.941,20 +33,90 (+0,69%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,24 0,00 (0,00%) Oro
2.339,30 +8,10 (+0,35%) Bitcoin EUR
56.874,14 -3.055,89 (-5,10%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 88.00 | 93.00 | 0.00 | - | 10 | 32 | 0.00% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-06-04 11:02AM EDT | 20.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-06-21 9:42AM EDT | 25.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00030000 | 2024-06-12 3:52PM EDT | 30.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 28 | 162 | 0.00% |
| CVNA260116C00035000 | 2024-06-20 10:24AM EDT | 35.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| CVNA260116C00040000 | 2024-06-10 3:37PM EDT | 40.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| CVNA260116C00045000 | 2024-06-10 2:45PM EDT | 45.00 | 74.91 | 0.00 | 0.00 | 0.00 | - | 13 | 158 | 0.00% |
| CVNA260116C00050000 | 2024-06-20 9:57AM EDT | 50.00 | 74.82 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| CVNA260116C00055000 | 2024-06-21 12:31PM EDT | 55.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| CVNA260116C00060000 | 2024-06-17 12:59PM EDT | 60.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| CVNA260116C00065000 | 2024-06-20 11:15AM EDT | 65.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| CVNA260116C00070000 | 2024-06-17 9:33AM EDT | 70.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 0.00% |
| CVNA260116C00075000 | 2024-06-12 10:35AM EDT | 75.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| CVNA260116C00080000 | 2024-06-10 12:45PM EDT | 80.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| CVNA260116C00085000 | 2024-06-21 12:00PM EDT | 85.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,161 | 0.00% |
| CVNA260116C00090000 | 2024-06-21 3:00PM EDT | 90.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| CVNA260116C00095000 | 2024-06-07 11:02AM EDT | 95.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 319 | 162 | 0.00% |
| CVNA260116C00100000 | 2024-06-17 3:33PM EDT | 100.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CVNA260116C00105000 | 2024-06-18 1:50PM EDT | 105.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
| CVNA260116C00110000 | 2024-06-14 1:12PM EDT | 110.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| CVNA260116C00115000 | 2024-06-12 3:37PM EDT | 115.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.39% |
| CVNA260116C00120000 | 2024-06-18 3:35PM EDT | 120.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| CVNA260116C00125000 | 2024-06-21 3:23PM EDT | 125.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 1.56% |
| CVNA260116C00130000 | 2024-06-21 3:00PM EDT | 130.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 3.13% |
| CVNA260116C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 3.13% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 140.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 3.13% |
| CVNA260116C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CVNA260116C00150000 | 2024-06-20 10:37AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| CVNA260116C00155000 | 2024-06-07 9:52AM EDT | 155.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| CVNA260116C00170000 | 2024-06-17 11:44AM EDT | 170.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 6.25% |
| CVNA260116C00175000 | 2024-06-21 10:49AM EDT | 175.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| CVNA260116C00180000 | 2024-06-21 3:00PM EDT | 180.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| CVNA260116C00185000 | 2024-06-21 1:04PM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-06-20 3:39PM EDT | 15.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 323 | 1,331 | 25.00% |
| CVNA260116P00017500 | 2024-06-20 12:30PM EDT | 17.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| CVNA260116P00020000 | 2024-06-18 1:04PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 388 | 25.00% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.53 | 2.98 | 0.00 | - | 2 | 51 | 96.41% |
| CVNA260116P00025000 | 2024-06-17 12:38PM EDT | 25.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 25.00% |
| CVNA260116P00030000 | 2024-06-21 3:32PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 57 | 392 | 25.00% |
| CVNA260116P00035000 | 2024-06-21 3:37PM EDT | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| CVNA260116P00040000 | 2024-06-20 1:36PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 325 | 12.50% |
| CVNA260116P00045000 | 2024-06-17 1:41PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 12.50% |
| CVNA260116P00050000 | 2024-06-21 3:58PM EDT | 50.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 12.50% |
| CVNA260116P00055000 | 2024-06-21 3:58PM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| CVNA260116P00060000 | 2024-06-13 3:28PM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 12.50% |
| CVNA260116P00065000 | 2024-06-20 12:12PM EDT | 65.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| CVNA260116P00070000 | 2024-06-18 3:59PM EDT | 70.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 6.25% |
| CVNA260116P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| CVNA260116P00080000 | 2024-06-13 12:26PM EDT | 80.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 6.25% |
| CVNA260116P00085000 | 2024-06-21 2:10PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 6.25% |
| CVNA260116P00090000 | 2024-06-21 2:10PM EDT | 90.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 3.13% |
| CVNA260116P00095000 | 2024-06-13 1:34PM EDT | 95.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| CVNA260116P00100000 | 2024-06-21 3:03PM EDT | 100.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 1.56% |
| CVNA260116P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 42 | 21 | 1.56% |
| CVNA260116P00110000 | 2024-06-20 1:26PM EDT | 110.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| CVNA260116P00115000 | 2024-06-20 3:49PM EDT | 115.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CVNA260116P00120000 | 2024-06-07 9:53AM EDT | 120.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 108 | 88 | 0.00% |
| CVNA260116P00125000 | 2024-06-12 3:22PM EDT | 125.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 36 | 242 | 0.00% |
| CVNA260116P00130000 | 2024-06-07 9:47AM EDT | 130.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 0.00% |
| CVNA260116P00135000 | 2024-06-11 10:26AM EDT | 135.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 0.00% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 77.41% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVNA260116P00150000 | 2024-06-12 10:33AM EDT | 150.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| CVNA260116P00155000 | 2024-06-11 10:13AM EDT | 155.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CVNA260116P00160000 | 2024-06-11 10:13AM EDT | 160.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA260116P00165000 | 2024-06-14 11:48AM EDT | 165.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA260116P00170000 | 2024-06-07 9:49AM EDT | 170.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CVNA260116P00175000 | 2024-06-07 10:26AM EDT | 175.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CVNA260116P00180000 | 2024-06-07 9:46AM EDT | 180.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CVNA260116P00185000 | 2024-06-10 11:11AM EDT | 185.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.