$259.36
10.984.42%
al cierre: -
$259.00
-0.36-0.14%
After hour: 6:48 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Carvana a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid167.45
Ask171.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price162.66Nov 22, 2024
Change
8.865.76%
Bid162.45
Ask165.75
volume1
Intrest2
Strike
95
95
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price156.36Nov 22, 2024
Change
16.9312.14%
Bid157.45
Ask161
volume5
Intrest5
Strike
100
100
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask1.43
volume0
Intrest128
Last Price152.75Nov 22, 2024
Change
9.956.97%
Bid152.45
Ask155.95
volume3
Intrest3
Strike
105
105
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest21
Last Price138.95Nov 21, 2024
Change
00%
Bid147.45
Ask150.9
volume0
Intrest2
Strike
110
110
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask1.58
volume0
Intrest20
Last Price142.38Nov 22, 2024
Change
11.438.73%
Bid142.5
Ask146.05
volume2
Intrest3
Strike
115
115
Last Price0.28Oct 29, 2024
Change
00%
Bid-
Ask1.61
volume0
Intrest9
Last Price137.39Nov 22, 2024
Change
13.0410.49%
Bid137.5
Ask141.05
volume1
Intrest1
Strike
120
120
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest264
Last Price132.66Nov 22, 2024
Change
8.717.03%
Bid132.45
Ask136.05
volume1
Intrest1
Strike
125
125
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest4
Last Price-
Change
-
Bid127.75
Ask130.8
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest6
Last Price121.85Nov 22, 2024
Change
16.3815.53%
Bid122.45
Ask125.9
volume2
Intrest1
Strike
135
135
Last Price0.4Nov 11, 2024
Change
00%
Bid-
Ask1.56
volume0
Intrest55
Last Price116.73Nov 22, 2024
Change
9.719.07%
Bid117.65
Ask120.85
volume3
Intrest9
Strike
140
140
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price113.95Nov 22, 2024
Change
18.1518.95%
Bid112.45
Ask116.05
volume1
Intrest1
Strike
145
145
Last Price0.3Nov 20, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest44
Last Price97.7Nov 21, 2024
Change
00%
Bid107.5
Ask110.9
volume0
Intrest188
Strike
150
150
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Last Price-
Change
-
Bid102.45
Ask105.75
volume0
Intrest0
Strike
155
155
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price96Nov 22, 2024
Change
7.218.12%
Bid97.8
Ask100.95
volume5
Intrest7
Strike
160
160
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest66
Last Price81.51Nov 18, 2024
Change
00%
Bid92.45
Ask96.05
volume0
Intrest1
Strike
165
165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest13
Last Price89.75Nov 22, 2024
Change
10.8213.71%
Bid87.45
Ask90.8
volume2
Intrest3
Strike
170
170
Last Price0.11Nov 22, 2024
Change
0.09450%
Bid-
Ask1.87
volume1
Intrest52
Last Price82.4Nov 22, 2024
Change
8.6411.71%
Bid82.45
Ask86.05
volume7
Intrest4
Strike
175
175
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price68.64Nov 18, 2024
Change
00%
Bid80
Ask83.25
volume0
Intrest1
Strike
177.5
177.5
Last Price0.2Nov 14, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest9
Last Price67.79Nov 21, 2024
Change
00%
Bid77.45
Ask80.85
volume0
Intrest16
Strike
180
180
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Last Price64.09Nov 18, 2024
Change
00%
Bid74.95
Ask78.55
volume0
Intrest1
Strike
182.5
182.5
Last Price0.17Nov 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Last Price63.92Nov 21, 2024
Change
00%
Bid72.5
Ask76
volume0
Intrest7
Strike
185
185
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest172
Last Price53.63Nov 15, 2024
Change
00%
Bid70
Ask73.15
volume0
Intrest1
Strike
187.5
187.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest29
Last Price67.4Nov 22, 2024
Change
8.9115.23%
Bid67.55
Ask71
volume1
Intrest37
Strike
190
190
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest228
Last Price54.07Nov 18, 2024
Change
00%
Bid64.95
Ask68.3
volume0
Intrest1
Strike
192.5
192.5
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price61.98Nov 22, 2024
Change
8.4415.76%
Bid62.5
Ask66
volume1
Intrest55
Strike
195
195
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Last Price59.57Nov 22, 2024
Change
16.2337.45%
Bid59.95
Ask63.6
volume1
Intrest4
Strike
197.5
197.5
Last Price0.02Nov 22, 2024
Change
0.5996.72%
Bid-
Ask2.13
volume1
Intrest18
Last Price48.37Nov 21, 2024
Change
00%
Bid57.55
Ask60.8
volume0
Intrest53
Strike
200
200
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest802
Last Price-
Change
-
Bid55.05
Ask58.4
volume0
Intrest0
Strike
202.5
202.5
Last Price0.63Nov 14, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price52.3Nov 22, 2024
Change
6.9615.35%
Bid52.55
Ask55.7
volume1
Intrest155
Strike
205
205
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest207
Last Price-
Change
-
Bid49.95
Ask53.45
volume0
Intrest0
Strike
207.5
207.5
Last Price0.29Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest19
Last Price38.51Nov 21, 2024
Change
00%
Bid47.45
Ask51.05
volume0
Intrest86
Strike
210
210
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest367
Last Price32.77Nov 19, 2024
Change
00%
Bid44.95
Ask48.3
volume0
Intrest2
Strike
212.5
212.5
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest97
Last Price41.94Nov 22, 2024
Change
7.7422.63%
Bid42.5
Ask45.7
volume1
Intrest64
Strike
215
215
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.78
volume3
Intrest229
Last Price26.7Nov 18, 2024
Change
00%
Bid40.05
Ask43.55
volume0
Intrest3
Strike
217.5
217.5
Last Price0.09Nov 22, 2024
Change
0.05125%
Bid-
Ask0.01
volume14
Intrest70
Last Price37.7Nov 22, 2024
Change
8.5529.33%
Bid37.45
Ask41.2
volume24
Intrest72
Strike
220
220
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest1356
Last Price26.41Nov 19, 2024
Change
00%
Bid34.95
Ask38.55
volume0
Intrest1
Strike
222.5
222.5
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.52
volume11
Intrest107
Last Price33.56Nov 22, 2024
Change
9.3338.51%
Bid32.5
Ask35.7
volume27
Intrest199
Strike
225
225
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume33
Intrest445
Last Price29.45Nov 22, 2024
Change
8.8643.03%
Bid29.95
Ask33.55
volume1
Intrest7
Strike
227.5
227.5
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest136
Last Price30.05Nov 22, 2024
Change
10.7255.46%
Bid28.05
Ask30.05
volume139
Intrest344
Strike
230
230
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.01
volume124
Intrest680
Last Price25.61Nov 22, 2024
Change
9.2956.92%
Bid24.95
Ask27.85
volume19
Intrest221
Strike
232.5
232.5
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume13
Intrest286
Last Price20.62Nov 22, 2024
Change
7.8661.6%
Bid22.75
Ask25.65
volume11
Intrest73
Strike
235
235
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume191
Intrest916
Last Price18.98Nov 22, 2024
Change
8.8387%
Bid20.1
Ask23.4
volume24
Intrest119
Strike
237.5
237.5
Last Price0.01Nov 22, 2024
Change
0.295.24%
Bid-
Ask0.1
volume172
Intrest317
Last Price18.25Nov 22, 2024
Change
8.7291.5%
Bid18.5
Ask20.25
volume70
Intrest693
Strike
240
240
Last Price0.01Nov 22, 2024
Change
0.3997.5%
Bid-
Ask0.02
volume259
Intrest939
Last Price15.44Nov 22, 2024
Change
8.54123.77%
Bid15.75
Ask17.95
volume2012
Intrest2419
Strike
242.5
242.5
Last Price0.01Nov 22, 2024
Change
0.6998.57%
Bid-
Ask0.01
volume138
Intrest739
Last Price12.9Nov 22, 2024
Change
8.64202.82%
Bid13.35
Ask15.2
volume193
Intrest1163
Strike
245
245
Last Price0.01Nov 22, 2024
Change
1.2599.21%
Bid-
Ask0.01
volume499
Intrest822
Last Price9.72Nov 22, 2024
Change
6.37190.15%
Bid10.5
Ask13.2
volume1383
Intrest1570
Strike
247.5
247.5
Last Price0.04Nov 22, 2024
Change
2.0998.12%
Bid-
Ask0.01
volume195
Intrest290
Last Price9.65Nov 22, 2024
Change
7.91454.6%
Bid8.3
Ask9.95
volume628
Intrest1027
Strike
250
250
Last Price0.01Nov 22, 2024
Change
3.2499.69%
Bid-
Ask0.01
volume2723
Intrest664
Last Price4.8Nov 22, 2024
Change
3.8380%
Bid6
Ask7.65
volume844
Intrest1031
Strike
252.5
252.5
Last Price0.01Nov 22, 2024
Change
5.6499.82%
Bid-
Ask0.01
volume1527
Intrest114
Last Price3.3Nov 22, 2024
Change
2.8560%
Bid4.25
Ask5
volume2321
Intrest1527
Strike
255
255
Last Price0.1Nov 22, 2024
Change
7.598.68%
Bid-
Ask0.01
volume1789
Intrest72
Last Price1.7Nov 22, 2024
Change
1.42507.14%
Bid1.5
Ask2.42
volume2792
Intrest390
Strike
257.5
257.5
Last Price0.01Nov 22, 2024
Change
9.0999.89%
Bid0.01
Ask0.35
volume1723
Intrest50
Last Price0.15Nov 22, 2024
Change
0.0215.38%
Bid0.1
Ask0.24
volume5855
Intrest1372
Strike
260
260
Last Price0.6Nov 22, 2024
Change
10.1894.43%
Bid0.55
Ask1.47
volume2760
Intrest37
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.01
volume5418
Intrest947
Strike
262.5
262.5
Last Price4Nov 22, 2024
Change
13.1476.66%
Bid2.66
Ask4.25
volume823
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume6703
Intrest782
Strike
265
265
Last Price8.7Nov 22, 2024
Change
12.859.53%
Bid4.7
Ask7.55
volume320
Intrest3
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.01
volume568
Intrest152
Strike
267.5
267.5
Last Price6.5Nov 22, 2024
Change
20.0275.49%
Bid7.35
Ask10.05
volume16
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1649
Intrest827
Strike
270
270
Last Price10Nov 22, 2024
Change
14.659.35%
Bid9.3
Ask12.5
volume1
Intrest4
Last Price0.02Nov 22, 2024
Change
0.0571.43%
Bid-
Ask0.03
volume79
Intrest1098
Strike
272.5
272.5
Last Price22.65Nov 11, 2024
Change
00%
Bid12.25
Ask15
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.23
volume50
Intrest1347
Strike
275
275
Last Price-
Change
-
Bid14.2
Ask17.5
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest1112
Strike
277.5
277.5
Last Price-
Change
-
Bid16.35
Ask20
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.03150%
Bid-
Ask0.01
volume191
Intrest1240
Strike
280
280
Last Price42Nov 15, 2024
Change
00%
Bid19.05
Ask22.5
volume0
Intrest0
Last Price0.19Nov 22, 2024
Change
0.181800%
Bid-
Ask1.22
volume1
Intrest36
Strike
282.5
282.5
Last Price22.3Nov 22, 2024
Change
-
Bid21.35
Ask25.05
volume1
Intrest0
Last Price0.01Nov 22, 2024
Change
0.5798.28%
Bid-
Ask0.01
volume1
Intrest33
Strike
285
285
Last Price-
Change
-
Bid24.2
Ask27.55
volume0
Intrest0
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest16
Strike
287.5
287.5
Last Price-
Change
-
Bid26.7
Ask30.05
volume0
Intrest0
Last Price0.54Nov 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest69
Strike
290
290
Last Price42.41Nov 21, 2024
Change
00%
Bid29.1
Ask32.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid31.45
Ask35.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.4897.96%
Bid-
Ask2.12
volume1
Intrest34
Strike
295
295
Last Price-
Change
-
Bid33.9
Ask37.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume352
Intrest1323
Strike
300
300
Last Price67.65Nov 05, 2024
Change
00%
Bid39.2
Ask42.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask1.47
volume1
Intrest24
Strike
305
305
Last Price49.45Nov 22, 2024
Change
-
Bid44.15
Ask47.55
volume1
Intrest0
Last Price0.72Nov 12, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest23
Strike
310
310
Last Price-
Change
-
Bid49.2
Ask52.55
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest3
Strike
315
315
Last Price59.35Nov 22, 2024
Change
-
Bid54.2
Ask57.55
volume1
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest113
Strike
320
320
Last Price-
Change
-
Bid59.2
Ask62.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid68.95
Ask72.55
volume0
Intrest0
Last Price0.24Oct 31, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid78.95
Ask82.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest3
Strike
350
350
Last Price-
Change
-
Bid88.95
Ask92.55
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
360
360
Last Price-
Change
-
Bid98.95
Ask102.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.04
volume45
Intrest55
Strike
370
370
Last Price-
Change
-
Bid109
Ask112.55
volume0
Intrest0