Comments

Carvana

CVNANYSE
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
Carvana (CVNA) PrevisioneNotizieUtili

Carvana (CVNA) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto

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.strike-range
40.0370.0
40.0
370.0
Last Price202.84Nov 07, 2024
Change
00%
Bid202.35
Ask205.55
volume0
Intrest22
Strike
40
40
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest518
Last Price200.32Nov 12, 2024
Change
00%
Bid197.5
Ask200.1
volume0
Intrest234
Strike
45
45
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Last Price190Nov 13, 2024
Change
00%
Bid192.1
Ask194.95
volume0
Intrest340
Strike
50
50
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1125
Last Price190.31Nov 12, 2024
Change
00%
Bid187.35
Ask190.5
volume0
Intrest25
Strike
55
55
Last Price0.02Oct 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest169
Last Price182Nov 13, 2024
Change
00%
Bid182.8
Ask185.4
volume0
Intrest63
Strike
60
60
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest581
Last Price178.59Nov 08, 2024
Change
00%
Bid177.55
Ask180.6
volume0
Intrest27
Strike
65
65
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest650
Last Price170.52Nov 14, 2024
Change
2.981.72%
Bid172.55
Ask175.1
volume2
Intrest283
Strike
70
70
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1321
Last Price181.3Oct 31, 2024
Change
00%
Bid167.15
Ask170.3
volume0
Intrest56
Strike
75
75
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price164.9Nov 13, 2024
Change
00%
Bid162.6
Ask165.45
volume0
Intrest37
Strike
80
80
Last Price0.06Nov 01, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest1192
Last Price157.75Nov 06, 2024
Change
00%
Bid157.4
Ask159.9
volume0
Intrest186
Strike
85
85
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest1592
Last Price153.47Nov 14, 2024
Change
6.874.28%
Bid152.05
Ask155.05
volume7
Intrest161
Strike
90
90
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Last Price148.28Nov 13, 2024
Change
00%
Bid147.45
Ask150.6
volume0
Intrest30
Strike
95
95
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest2187
Last Price142.6Nov 14, 2024
Change
0.950.67%
Bid142
Ask144.7
volume1
Intrest216
Strike
100
100
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6551
Last Price133.42Nov 13, 2024
Change
00%
Bid137.85
Ask140
volume0
Intrest58
Strike
105
105
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest450
Last Price133.65Nov 13, 2024
Change
00%
Bid132.5
Ask135.45
volume0
Intrest463
Strike
110
110
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3142
Last Price125.15Nov 13, 2024
Change
00%
Bid127.6
Ask130.25
volume0
Intrest173
Strike
115
115
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest434
Last Price119.95Nov 14, 2024
Change
0.80.66%
Bid122.2
Ask125
volume1
Intrest211
Strike
120
120
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1377
Last Price121.75Nov 13, 2024
Change
00%
Bid117.3
Ask120.1
volume0
Intrest2063
Strike
125
125
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3524
Last Price113.87Nov 14, 2024
Change
2.21.97%
Bid112.85
Ask115.2
volume5
Intrest304
Strike
130
130
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest1021
Last Price110.68Nov 13, 2024
Change
00%
Bid107.05
Ask110.2
volume0
Intrest214
Strike
135
135
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1131
Last Price105.05Nov 08, 2024
Change
00%
Bid102.1
Ask105.05
volume0
Intrest436
Strike
140
140
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest793
Last Price100.67Nov 13, 2024
Change
00%
Bid97.4
Ask99.95
volume0
Intrest213
Strike
145
145
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest775
Last Price90.2Nov 13, 2024
Change
00%
Bid92.05
Ask94.95
volume0
Intrest374
Strike
150
150
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1474
Last Price87.23Nov 13, 2024
Change
00%
Bid87.35
Ask90.1
volume0
Intrest214
Strike
155
155
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest327
Last Price81.08Nov 14, 2024
Change
4.234.96%
Bid82.35
Ask85.2
volume3
Intrest935
Strike
160
160
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest422
Last Price79.33Nov 13, 2024
Change
00%
Bid77.3
Ask80.2
volume0
Intrest460
Strike
165
165
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest978
Last Price75.87Nov 13, 2024
Change
00%
Bid74.85
Ask78.1
volume0
Intrest3
Strike
167.5
167.5
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest93
Last Price72.17Nov 13, 2024
Change
00%
Bid72.15
Ask75.15
volume0
Intrest190
Strike
170
170
Last Price0.17Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest594
Last Price71.29Nov 13, 2024
Change
00%
Bid70.15
Ask73.1
volume0
Intrest20
Strike
172.5
172.5
Last Price0.6Nov 12, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest256
Last Price65.94Nov 14, 2024
Change
4.656.59%
Bid67.5
Ask70.15
volume2
Intrest543
Strike
175
175
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest361
Last Price65.45Nov 07, 2024
Change
00%
Bid65.15
Ask68.15
volume0
Intrest14
Strike
177.5
177.5
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest131
Last Price65.56Nov 12, 2024
Change
00%
Bid62.35
Ask65.4
volume0
Intrest374
Strike
180
180
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest1034
Last Price61.62Nov 13, 2024
Change
00%
Bid59.6
Ask63.15
volume0
Intrest3
Strike
182.5
182.5
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest102
Last Price60.06Nov 12, 2024
Change
00%
Bid57.4
Ask59.8
volume0
Intrest466
Strike
185
185
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest359
Last Price59.65Nov 12, 2024
Change
00%
Bid55
Ask58.05
volume0
Intrest4
Strike
187.5
187.5
Last Price0.52Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Last Price50.97Nov 14, 2024
Change
1.583.01%
Bid52.55
Ask54.6
volume1
Intrest825
Strike
190
190
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest920
Last Price50.29Nov 14, 2024
Change
0.661.3%
Bid49.55
Ask53.05
volume2
Intrest61
Strike
192.5
192.5
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest236
Last Price50.29Nov 14, 2024
Change
6.7215.42%
Bid47.4
Ask49.8
volume3
Intrest366
Strike
195
195
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.11
volume4
Intrest811
Last Price46.38Nov 13, 2024
Change
00%
Bid44.8
Ask48.05
volume0
Intrest90
Strike
197.5
197.5
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest576
Last Price43.44Nov 14, 2024
Change
5.4414.32%
Bid42.2
Ask45.15
volume4
Intrest1978
Strike
200
200
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest4152
Last Price41.69Nov 07, 2024
Change
00%
Bid40.25
Ask43.2
volume0
Intrest52
Strike
202.5
202.5
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest195
Last Price35.5Nov 13, 2024
Change
00%
Bid37.1
Ask40.5
volume0
Intrest166
Strike
205
205
Last Price0.02Nov 14, 2024
Change
0.1184.62%
Bid-
Ask0.1
volume100
Intrest656
Last Price46Nov 11, 2024
Change
00%
Bid34.85
Ask37.45
volume0
Intrest185
Strike
207.5
207.5
Last Price0.01Nov 14, 2024
Change
0.0888.89%
Bid-
Ask0.03
volume2
Intrest139
Last Price33.44Nov 14, 2024
Change
2.668.64%
Bid32.2
Ask34.7
volume2
Intrest232
Strike
210
210
Last Price0.05Nov 14, 2024
Change
0.0116.67%
Bid-
Ask0.05
volume7
Intrest718
Last Price38.12Nov 11, 2024
Change
00%
Bid30.35
Ask33.2
volume0
Intrest49
Strike
212.5
212.5
Last Price0.03Nov 14, 2024
Change
0.0666.67%
Bid0.01
Ask0.04
volume9
Intrest161
Last Price26Nov 13, 2024
Change
00%
Bid27.9
Ask30.1
volume0
Intrest465
Strike
215
215
Last Price0.01Nov 14, 2024
Change
0.0990%
Bid0.01
Ask0.1
volume2
Intrest1450
Last Price31.63Nov 12, 2024
Change
00%
Bid25.1
Ask28.05
volume0
Intrest27
Strike
217.5
217.5
Last Price0.03Nov 14, 2024
Change
0.1785%
Bid0.01
Ask0.05
volume21
Intrest62
Last Price23.68Nov 14, 2024
Change
1.938.87%
Bid22.65
Ask24.65
volume3
Intrest1826
Strike
220
220
Last Price0.01Nov 14, 2024
Change
0.1493.33%
Bid0.01
Ask0.06
volume61
Intrest3095
Last Price18.5Nov 13, 2024
Change
00%
Bid20.3
Ask23.05
volume0
Intrest42
Strike
222.5
222.5
Last Price0.08Nov 14, 2024
Change
0.2575.76%
Bid0.01
Ask0.11
volume3
Intrest227
Last Price19.07Nov 14, 2024
Change
1.8510.74%
Bid17.95
Ask20.8
volume3
Intrest1209
Strike
225
225
Last Price0.11Nov 14, 2024
Change
0.1963.33%
Bid0.09
Ask0.1
volume137
Intrest436
Last Price14.89Nov 14, 2024
Change
6.2129.43%
Bid15.15
Ask17.35
volume5
Intrest60
Strike
227.5
227.5
Last Price0.12Nov 14, 2024
Change
0.3473.91%
Bid0.04
Ask0.16
volume32
Intrest304
Last Price13.92Nov 14, 2024
Change
1.5212.26%
Bid13.15
Ask14.7
volume35
Intrest649
Strike
230
230
Last Price0.23Nov 14, 2024
Change
0.5269.33%
Bid0.15
Ask0.22
volume198
Intrest1285
Last Price12.6Nov 14, 2024
Change
4.8362.16%
Bid11.3
Ask12.65
volume22
Intrest89
Strike
232.5
232.5
Last Price0.28Nov 14, 2024
Change
0.6569.89%
Bid0.25
Ask0.35
volume108
Intrest561
Last Price7.85Nov 14, 2024
Change
0.445.31%
Bid9.45
Ask9.95
volume102
Intrest293
Strike
235
235
Last Price0.45Nov 14, 2024
Change
0.9668.09%
Bid0.41
Ask0.5
volume230
Intrest978
Last Price7.02Nov 14, 2024
Change
1.5227.64%
Bid7.2
Ask7.65
volume201
Intrest381
Strike
237.5
237.5
Last Price0.9Nov 14, 2024
Change
1.359.09%
Bid0.69
Ask0.8
volume147
Intrest496
Last Price5.5Nov 14, 2024
Change
1.4535.8%
Bid5.15
Ask5.65
volume36
Intrest1399
Strike
240
240
Last Price1.28Nov 14, 2024
Change
2.0261.21%
Bid1.14
Ask1.31
volume459
Intrest1604
Last Price3.61Nov 14, 2024
Change
0.8128.93%
Bid3.55
Ask3.9
volume115
Intrest960
Strike
242.5
242.5
Last Price2.1Nov 14, 2024
Change
1.5642.62%
Bid1.93
Ask2.18
volume174
Intrest520
Last Price2.26Nov 14, 2024
Change
0.5129.14%
Bid2.3
Ask2.57
volume175
Intrest3292
Strike
245
245
Last Price3.47Nov 14, 2024
Change
2.8845.35%
Bid3.05
Ask3.3
volume412
Intrest1807
Last Price1.49Nov 14, 2024
Change
0.3227.35%
Bid1.26
Ask1.61
volume387
Intrest4457
Strike
247.5
247.5
Last Price5.45Nov 14, 2024
Change
1.8124.93%
Bid4.55
Ask5
volume76
Intrest133
Last Price0.91Nov 14, 2024
Change
0.1113.75%
Bid0.8
Ask0.93
volume393
Intrest1298
Strike
250
250
Last Price6.75Nov 14, 2024
Change
3.534.15%
Bid6.5
Ask6.9
volume44
Intrest436
Last Price0.45Nov 14, 2024
Change
0.012.17%
Bid0.45
Ask0.56
volume243
Intrest333
Strike
252.5
252.5
Last Price8.65Nov 14, 2024
Change
4.835.69%
Bid8.6
Ask9.05
volume3
Intrest492
Last Price0.3Nov 14, 2024
Change
0.013.45%
Bid0.26
Ask0.33
volume66
Intrest965
Strike
255
255
Last Price13.4Nov 13, 2024
Change
00%
Bid10.1
Ask12.35
volume0
Intrest238
Last Price0.2Nov 14, 2024
Change
0.015.26%
Bid0.11
Ask0.2
volume19
Intrest244
Strike
257.5
257.5
Last Price14.66Nov 14, 2024
Change
1.511.4%
Bid12.25
Ask15.05
volume5
Intrest24
Last Price0.13Nov 14, 2024
Change
00%
Bid0.08
Ask0.16
volume302
Intrest2020
Strike
260
260
Last Price18.69Nov 14, 2024
Change
1.196.8%
Bid15.65
Ask17.6
volume4
Intrest51
Last Price0.08Nov 14, 2024
Change
0.0111.11%
Bid0.06
Ask0.09
volume174
Intrest483
Strike
262.5
262.5
Last Price13.7Nov 11, 2024
Change
00%
Bid17.15
Ask19.85
volume0
Intrest2
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid0.04
Ask0.05
volume443
Intrest4726
Strike
265
265
Last Price25.27Nov 14, 2024
Change
10.5771.9%
Bid19.65
Ask22.65
volume1
Intrest4
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest420
Strike
267.5
267.5
Last Price26.03Nov 13, 2024
Change
00%
Bid22.15
Ask24.85
volume0
Intrest3
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume108
Intrest1862
Strike
270
270
Last Price26.25Nov 12, 2024
Change
00%
Bid24.65
Ask27.85
volume0
Intrest3
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.98
volume0
Intrest142
Strike
272.5
272.5
Last Price27.85Nov 12, 2024
Change
00%
Bid27.05
Ask30.15
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.05
volume1
Intrest810
Strike
275
275
Last Price36Nov 01, 2024
Change
00%
Bid29.1
Ask33
volume0
Intrest0
Last Price0.49Nov 14, 2024
Change
0.472350%
Bid-
Ask0.32
volume1
Intrest173
Strike
277.5
277.5
Last Price-
Change
-
Bid31.65
Ask35.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest605
Strike
280
280
Last Price55.73Nov 04, 2024
Change
00%
Bid33.9
Ask38
volume0
Intrest0
Last Price0.47Nov 14, 2024
Change
0.4571.43%
Bid-
Ask0.47
volume1
Intrest37
Strike
282.5
282.5
Last Price39.1Oct 31, 2024
Change
00%
Bid36.4
Ask40.55
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.99
volume0
Intrest75
Strike
285
285
Last Price-
Change
-
Bid39.15
Ask43
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest7
Strike
287.5
287.5
Last Price46.1Nov 06, 2024
Change
00%
Bid41.65
Ask45.5
volume0
Intrest0
Last Price0.11Nov 14, 2024
Change
0.08266.67%
Bid-
Ask0.21
volume1
Intrest649
Strike
290
290
Last Price-
Change
-
Bid44.05
Ask48
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.69
volume0
Intrest23
Strike
292.5
292.5
Last Price51.05Nov 07, 2024
Change
00%
Bid46.6
Ask50.55
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
295
295
Last Price52Nov 06, 2024
Change
00%
Bid49.05
Ask53
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2010
Strike
297.5
297.5
Last Price-
Change
-
Bid51.4
Ask55.5
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume56
Intrest1883
Strike
300
300
Last Price68.18Nov 05, 2024
Change
00%
Bid53.9
Ask58
volume0
Intrest0
Last Price0.33Nov 14, 2024
Change
0.323200%
Bid-
Ask0.11
volume1
Intrest243
Strike
310
310
Last Price-
Change
-
Bid64.15
Ask68
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest28
Strike
320
320
Last Price78.6Nov 07, 2024
Change
00%
Bid74.15
Ask78
volume0
Intrest0
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid83.85
Ask88
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
340
340
Last Price-
Change
-
Bid93.9
Ask98
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest225
Strike
350
350
Last Price-
Change
-
Bid104.15
Ask108.05
volume0
Intrest0
Last Price0.06Nov 01, 2024
Change
00%
Bid-
Ask1.18
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid114.1
Ask118.05
volume0
Intrest0
Last Price0.5Nov 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Strike
370
370
Last Price-
Change
-
Bid124.15
Ask128
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2024 Benzinga | All Rights Reserved