$304.11
1.860.62%
In chiusura: -
$302.50
-1.61-0.53%
After hour: 7:56 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Carvana a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Carvana..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid212
Ask216.35
volume0
Intrest0
Strike
90
90
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid207
Ask211.3
volume0
Intrest0
Strike
95
95
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest5
Last Price-
Change
-
Bid202.35
Ask206.35
volume0
Intrest0
Strike
100
100
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest174
Last Price-
Change
-
Bid197.4
Ask201.35
volume0
Intrest0
Strike
105
105
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest48
Last Price88Apr 11, 2025
Change
00%
Bid192.35
Ask196.35
volume0
Intrest10
Strike
110
110
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid187.35
Ask191.35
volume0
Intrest0
Strike
115
115
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest1
Last Price80Apr 11, 2025
Change
00%
Bid182.2
Ask186.3
volume0
Intrest16
Strike
120
120
Last Price0.67May 07, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest9
Last Price181.72May 23, 2025
Change
7.654.39%
Bid177.05
Ask181.3
volume3
Intrest3
Strike
125
125
Last Price0.45May 07, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest17
Last Price58Apr 08, 2025
Change
00%
Bid172
Ask176.35
volume0
Intrest17
Strike
130
130
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask2.09
volume0
Intrest16
Last Price-
Change
-
Bid167
Ask171.35
volume0
Intrest0
Strike
135
135
Last Price0.75May 06, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest14
Last Price167.35May 23, 2025
Change
36.0927.5%
Bid162.35
Ask166.35
volume2
Intrest2
Strike
140
140
Last Price0.26May 23, 2025
Change
0.1231.58%
Bid-
Ask0.46
volume1
Intrest29
Last Price162.42May 23, 2025
Change
10.456.88%
Bid157.35
Ask161.3
volume3
Intrest3
Strike
145
145
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Last Price155.6May 23, 2025
Change
2.941.93%
Bid152.4
Ask156.35
volume1
Intrest2
Strike
150
150
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest45
Last Price-
Change
-
Bid147.35
Ask151.35
volume0
Intrest0
Strike
155
155
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest18
Last Price81.21Apr 25, 2025
Change
00%
Bid142.35
Ask146.35
volume0
Intrest4
Strike
160
160
Last Price0.07May 23, 2025
Change
0.2175%
Bid-
Ask1.11
volume1
Intrest26
Last Price58.65Apr 09, 2025
Change
00%
Bid137.4
Ask141.35
volume0
Intrest1
Strike
165
165
Last Price0.14May 23, 2025
Change
0.258.82%
Bid-
Ask1.79
volume1
Intrest17
Last Price134.3May 23, 2025
Change
43.3947.73%
Bid132
Ask136.35
volume2
Intrest5
Strike
170
170
Last Price1.17May 07, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest25
Last Price128.44May 23, 2025
Change
0.240.19%
Bid127.35
Ask131.35
volume7
Intrest12
Strike
175
175
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price126.2May 23, 2025
Change
6.535.46%
Bid122
Ask126.45
volume60
Intrest61
Strike
180
180
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest550
Last Price121.02May 23, 2025
Change
42.8654.84%
Bid117.35
Ask121.35
volume1
Intrest1
Strike
185
185
Last Price0.08May 23, 2025
Change
0.2877.78%
Bid-
Ask1.13
volume1
Intrest33
Last Price116.22May 23, 2025
Change
3.222.85%
Bid112.4
Ask116.35
volume10
Intrest13
Strike
190
190
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest97
Last Price38.85Apr 23, 2025
Change
00%
Bid107.35
Ask111.35
volume0
Intrest6
Strike
195
195
Last Price0.13May 23, 2025
Change
0.0562.5%
Bid-
Ask0.35
volume1
Intrest65
Last Price105.8May 23, 2025
Change
6.86.87%
Bid102.4
Ask106.45
volume3
Intrest48
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume50
Intrest357
Last Price101.28May 23, 2025
Change
7.828.37%
Bid97
Ask101.35
volume6
Intrest24
Strike
205
205
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest92
Last Price96.75May 23, 2025
Change
13.1315.7%
Bid92.35
Ask96.45
volume10
Intrest21
Strike
210
210
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price80.5May 21, 2025
Change
00%
Bid87.35
Ask91.35
volume0
Intrest66
Strike
215
215
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest65
Last Price76.7May 21, 2025
Change
00%
Bid82.4
Ask86.35
volume0
Intrest50
Strike
220
220
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest269
Last Price67.31May 21, 2025
Change
00%
Bid77
Ask81.35
volume0
Intrest29
Strike
225
225
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price75.83May 23, 2025
Change
6.289.03%
Bid72.35
Ask76.35
volume2
Intrest6
Strike
230
230
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume13
Intrest155
Last Price63.3May 21, 2025
Change
00%
Bid69.85
Ask73.85
volume0
Intrest4
Strike
232.5
232.5
Last Price0.07May 23, 2025
Change
0.0240%
Bid-
Ask0.69
volume2
Intrest36
Last Price71.13May 23, 2025
Change
6.349.79%
Bid67
Ask71.3
volume3
Intrest107
Strike
235
235
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest113
Last Price61.55May 22, 2025
Change
00%
Bid64.5
Ask68.85
volume0
Intrest8
Strike
237.5
237.5
Last Price0.21May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest23
Last Price65.04May 23, 2025
Change
7.6513.33%
Bid62.4
Ask66.35
volume2
Intrest10
Strike
240
240
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest265
Last Price62.65May 23, 2025
Change
1018.99%
Bid59.85
Ask63.85
volume1
Intrest5
Strike
242.5
242.5
Last Price0.02May 23, 2025
Change
0.0981.82%
Bid-
Ask0.5
volume6
Intrest32
Last Price59.35May 23, 2025
Change
7.314.02%
Bid57.15
Ask61.35
volume10
Intrest48
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest262
Last Price58.48May 23, 2025
Change
9.2318.74%
Bid54.9
Ask58.85
volume1
Intrest20
Strike
247.5
247.5
Last Price0.78May 23, 2025
Change
0.7875%
Bid-
Ask0.1
volume1
Intrest144
Last Price48.93May 23, 2025
Change
4.077.68%
Bid53
Ask55.65
volume2
Intrest4009
Strike
250
250
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest614
Last Price53.94May 23, 2025
Change
13.132.08%
Bid50.3
Ask54
volume27
Intrest160
Strike
252.5
252.5
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest71
Last Price38.28May 21, 2025
Change
00%
Bid47.4
Ask51.35
volume0
Intrest117
Strike
255
255
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.1
volume11
Intrest342
Last Price44.35May 22, 2025
Change
00%
Bid44.55
Ask48.8
volume0
Intrest10
Strike
257.5
257.5
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.59
volume15
Intrest325
Last Price45.8May 23, 2025
Change
6.5916.81%
Bid42.25
Ask46.5
volume7
Intrest40
Strike
260
260
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest3557
Last Price32.75May 22, 2025
Change
00%
Bid39.75
Ask43.85
volume0
Intrest28
Strike
262.5
262.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid0.01
Ask0.62
volume18
Intrest238
Last Price41.62May 23, 2025
Change
6.8119.56%
Bid38.05
Ask41.45
volume6
Intrest72
Strike
265
265
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume46
Intrest874
Last Price35.24May 23, 2025
Change
4.1813.46%
Bid34.5
Ask38.85
volume2
Intrest105
Strike
267.5
267.5
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid-
Ask0.69
volume12
Intrest140
Last Price36.59May 23, 2025
Change
2.547.46%
Bid33.1
Ask36.4
volume25
Intrest159
Strike
270
270
Last Price0.11May 23, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume76
Intrest815
Last Price33.1May 23, 2025
Change
6.0822.5%
Bid29.9
Ask33.85
volume5
Intrest74
Strike
272.5
272.5
Last Price0.02May 23, 2025
Change
0.0675%
Bid-
Ask0.5
volume10
Intrest378
Last Price31.5May 23, 2025
Change
3.2811.62%
Bid27.05
Ask31.5
volume3
Intrest95
Strike
275
275
Last Price0.01May 23, 2025
Change
0.190.91%
Bid-
Ask0.01
volume143
Intrest1373
Last Price25.69May 22, 2025
Change
00%
Bid24.4
Ask28.9
volume0
Intrest41
Strike
277.5
277.5
Last Price0.21May 23, 2025
Change
0.0531.25%
Bid-
Ask0.5
volume130
Intrest338
Last Price24.65May 23, 2025
Change
2.5911.74%
Bid23.15
Ask25.95
volume41
Intrest253
Strike
280
280
Last Price0.01May 23, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume273
Intrest1071
Last Price23.95May 23, 2025
Change
11.3790.38%
Bid20.55
Ask23.3
volume3
Intrest26
Strike
282.5
282.5
Last Price0.01May 23, 2025
Change
0.2195.45%
Bid-
Ask0.03
volume54
Intrest761
Last Price21.76May 23, 2025
Change
4.7728.08%
Bid18.15
Ask21.2
volume28
Intrest153
Strike
285
285
Last Price0.05May 23, 2025
Change
0.2583.33%
Bid-
Ask0.09
volume277
Intrest1334
Last Price14.67May 23, 2025
Change
1.338.31%
Bid15.65
Ask18.85
volume3
Intrest25
Strike
287.5
287.5
Last Price0.02May 23, 2025
Change
0.4395.56%
Bid-
Ask0.26
volume111
Intrest896
Last Price14.2May 23, 2025
Change
0.75.19%
Bid13.3
Ask16.45
volume24
Intrest632
Strike
290
290
Last Price0.02May 23, 2025
Change
0.6196.83%
Bid-
Ask0.01
volume985
Intrest901
Last Price14.4May 23, 2025
Change
2.420%
Bid10.6
Ask13.75
volume3
Intrest123
Strike
292.5
292.5
Last Price0.03May 23, 2025
Change
0.9496.91%
Bid-
Ask0.01
volume329
Intrest627
Last Price9.45May 23, 2025
Change
0.859.88%
Bid8.3
Ask10.75
volume217
Intrest3245
Strike
295
295
Last Price0.02May 23, 2025
Change
1.3198.5%
Bid-
Ask0.02
volume1732
Intrest734
Last Price7.35May 23, 2025
Change
1.0516.67%
Bid6
Ask8.15
volume821
Intrest277
Strike
297.5
297.5
Last Price0.01May 23, 2025
Change
1.8999.47%
Bid-
Ask0.09
volume371
Intrest409
Last Price5May 23, 2025
Change
0.357.53%
Bid3.55
Ask5.65
volume1227
Intrest346
Strike
300
300
Last Price0.01May 23, 2025
Change
2.5999.62%
Bid-
Ask0.01
volume1876
Intrest703
Last Price1.7May 23, 2025
Change
1.3544.26%
Bid1.11
Ask3.35
volume441
Intrest290
Strike
302.5
302.5
Last Price0.02May 23, 2025
Change
3.7899.47%
Bid-
Ask0.09
volume1386
Intrest366
Last Price0.25May 23, 2025
Change
1.7587.5%
Bid0.02
Ask0.59
volume2256
Intrest1996
Strike
305
305
Last Price0.68May 23, 2025
Change
4.7287.41%
Bid0.47
Ask1.33
volume1633
Intrest1067
Last Price0.02May 23, 2025
Change
1.1798.32%
Bid-
Ask0.03
volume1621
Intrest982
Strike
307.5
307.5
Last Price3.13May 23, 2025
Change
2.9748.69%
Bid1.46
Ask4.05
volume473
Intrest123
Last Price0.01May 23, 2025
Change
0.898.77%
Bid-
Ask0.05
volume1835
Intrest1926
Strike
310
310
Last Price5May 23, 2025
Change
3.239.02%
Bid3.5
Ask6.2
volume124
Intrest130
Last Price0.01May 23, 2025
Change
0.4497.78%
Bid-
Ask0.48
volume200
Intrest305
Strike
312.5
312.5
Last Price8May 23, 2025
Change
1.414.89%
Bid6.9
Ask8.75
volume13
Intrest11
Last Price0.05May 23, 2025
Change
0.2180.77%
Bid-
Ask0.09
volume128
Intrest645
Strike
315
315
Last Price9.79May 23, 2025
Change
4.2130.07%
Bid9.3
Ask11.25
volume20
Intrest50
Last Price0.02May 23, 2025
Change
0.1487.5%
Bid-
Ask0.22
volume56
Intrest639
Strike
317.5
317.5
Last Price22.25May 20, 2025
Change
00%
Bid11.8
Ask14.45
volume0
Intrest14
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume190
Intrest1002
Strike
320
320
Last Price15.78May 23, 2025
Change
9.8838.5%
Bid13.65
Ask16.35
volume3
Intrest14
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest241
Strike
322.5
322.5
Last Price25.65May 21, 2025
Change
00%
Bid16.8
Ask19.45
volume0
Intrest7
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume830
Intrest1523
Strike
325
325
Last Price18.83May 23, 2025
Change
3.9717.41%
Bid19.3
Ask21.95
volume6
Intrest8
Last Price0.06May 23, 2025
Change
0.1773.91%
Bid-
Ask0.53
volume113
Intrest199
Strike
327.5
327.5
Last Price21.54May 23, 2025
Change
11.8235.43%
Bid21.8
Ask24.45
volume4
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1812
Strike
330
330
Last Price22.75May 23, 2025
Change
10.230.96%
Bid23.65
Ask27.65
volume1
Intrest0
Last Price0.05May 23, 2025
Change
0.04400%
Bid-
Ask0.01
volume10
Intrest457
Strike
332.5
332.5
Last Price35.45May 21, 2025
Change
00%
Bid26.15
Ask30.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest1020
Strike
335
335
Last Price30.35May 14, 2025
Change
00%
Bid28.65
Ask32.6
volume0
Intrest0
Last Price0.26May 23, 2025
Change
0.252500%
Bid-
Ask0.91
volume2
Intrest707
Strike
337.5
337.5
Last Price28.7May 14, 2025
Change
00%
Bid31.15
Ask35.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest342
Strike
340
340
Last Price39.32May 20, 2025
Change
00%
Bid33.65
Ask38
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest122
Strike
342.5
342.5
Last Price35.2May 14, 2025
Change
00%
Bid36.15
Ask40.1
volume0
Intrest0
Last Price0.16May 23, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume18
Intrest66
Strike
345
345
Last Price37.4May 14, 2025
Change
00%
Bid38.65
Ask42.6
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
347.5
347.5
Last Price-
Change
-
Bid41.15
Ask45.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest740
Strike
350
350
Last Price47May 19, 2025
Change
00%
Bid43.65
Ask47.55
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
352.5
352.5
Last Price-
Change
-
Bid46.15
Ask50.15
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Strike
355
355
Last Price47May 14, 2025
Change
00%
Bid48.65
Ask53
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask1.78
volume0
Intrest4
Strike
357.5
357.5
Last Price-
Change
-
Bid51.15
Ask55.5
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
360
360
Last Price51.3May 14, 2025
Change
00%
Bid53.65
Ask57.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.2
volume2
Intrest100
Strike
365
365
Last Price64.3May 20, 2025
Change
00%
Bid58.65
Ask62.65
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest61
Strike
370
370
Last Price-
Change
-
Bid63.65
Ask67.65
volume0
Intrest0
Last Price0.07May 23, 2025
Change
-
Bid-
Ask0.82
volume1
Intrest0
Strike
375
375
Last Price-
Change
-
Bid68.65
Ask72.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest75
Strike
380
380
Last Price-
Change
-
Bid73.65
Ask77.55
volume0
Intrest0