$259.36
10.984.42%
近くで: -
$259.00
-0.36-0.14%
時間外: Nov 22, 6:48 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) 株価情報, オプションチェーン
オプションチェーンは、Carvanaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Carvanaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price160.65Nov 22, 2024
Change
6.84.42%
Bid162.45
Ask166.15
volume1
Intrest9
Strike
95
95
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest53
Last Price156.44Nov 22, 2024
Change
60.1262.42%
Bid157.6
Ask160.5
volume6
Intrest1
Strike
100
100
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest14
Last Price-
Change
-
Bid152.45
Ask156.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price136Nov 18, 2024
Change
00%
Bid147.5
Ask151.05
volume0
Intrest2
Strike
110
110
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Last Price142.43Nov 22, 2024
Change
8.636.45%
Bid142.55
Ask146
volume2
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price138.95Nov 22, 2024
Change
13.8511.07%
Bid137.55
Ask141.1
volume2
Intrest2
Strike
120
120
Last Price0.5Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price132.75Nov 22, 2024
Change
8.356.71%
Bid132.5
Ask135.5
volume1
Intrest2
Strike
125
125
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price127.3Nov 22, 2024
Change
9.68.16%
Bid127.55
Ask131.05
volume1
Intrest2
Strike
130
130
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest32
Last Price121.59Nov 22, 2024
Change
11.5410.49%
Bid122.55
Ask125.9
volume1
Intrest3
Strike
135
135
Last Price0.11Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price116.65Nov 22, 2024
Change
-
Bid117.5
Ask120.9
volume3
Intrest0
Strike
140
140
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest36
Last Price102.16Nov 20, 2024
Change
00%
Bid112.8
Ask116.05
volume0
Intrest7
Strike
145
145
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price97.82Nov 21, 2024
Change
00%
Bid107.55
Ask111.1
volume0
Intrest4
Strike
150
150
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest107
Last Price-
Change
-
Bid102.55
Ask106.05
volume0
Intrest0
Strike
155
155
Last Price0.12Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price95.46Nov 22, 2024
Change
6.547.35%
Bid97.6
Ask101.05
volume3
Intrest2
Strike
160
160
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest152
Last Price79.1Nov 18, 2024
Change
00%
Bid92.6
Ask96.1
volume0
Intrest1
Strike
165
165
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest77
Last Price79.08Nov 21, 2024
Change
00%
Bid87.55
Ask91
volume0
Intrest11
Strike
170
170
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest71
Last Price73.92Nov 21, 2024
Change
00%
Bid82.55
Ask86.3
volume0
Intrest9
Strike
175
175
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest61
Last Price79.5Nov 22, 2024
Change
11.5617.02%
Bid77.6
Ask80.9
volume1
Intrest14
Strike
180
180
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest57
Last Price77.73Nov 22, 2024
Change
15.7325.37%
Bid72.6
Ask76
volume3
Intrest9
Strike
185
185
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price72.67Nov 22, 2024
Change
14.1624.2%
Bid67.6
Ask71.1
volume2
Intrest9
Strike
190
190
Last Price0.35Nov 21, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest97
Last Price68.64Nov 22, 2024
Change
14.1225.9%
Bid65.1
Ask68.8
volume1
Intrest5
Strike
192.5
192.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price66.51Nov 22, 2024
Change
12.924.06%
Bid62.6
Ask66.3
volume2
Intrest16
Strike
195
195
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest145
Last Price59.68Nov 22, 2024
Change
10.0120.15%
Bid60.1
Ask63.45
volume4
Intrest7
Strike
197.5
197.5
Last Price0.03Nov 21, 2024
Change
00%
Bid0.01
Ask1.68
volume0
Intrest11
Last Price57.26Nov 22, 2024
Change
8.6317.75%
Bid57.65
Ask61.2
volume4
Intrest98
Strike
200
200
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.03
Ask0.06
volume35
Intrest745
Last Price60.07Nov 22, 2024
Change
16.6938.47%
Bid55.1
Ask58.8
volume3
Intrest6
Strike
202.5
202.5
Last Price0.11Nov 21, 2024
Change
00%
Bid0.02
Ask1.72
volume0
Intrest14
Last Price57.6Nov 22, 2024
Change
11.9626.21%
Bid52.65
Ask55.7
volume2
Intrest69
Strike
205
205
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask2.18
volume0
Intrest90
Last Price50.2Nov 22, 2024
Change
11.5829.98%
Bid50.2
Ask52.65
volume6
Intrest4
Strike
207.5
207.5
Last Price0.26Nov 21, 2024
Change
00%
Bid0.02
Ask0.5
volume0
Intrest16
Last Price49.17Nov 22, 2024
Change
19.0163.03%
Bid47.75
Ask50.6
volume2
Intrest14
Strike
210
210
Last Price0.2Nov 22, 2024
Change
0.015.26%
Bid0.08
Ask0.32
volume9
Intrest302
Last Price33.42Nov 19, 2024
Change
00%
Bid45.15
Ask48
volume0
Intrest1
Strike
212.5
212.5
Last Price0.3Nov 21, 2024
Change
00%
Bid0.01
Ask0.77
volume0
Intrest42
Last Price48.48Nov 22, 2024
Change
13.9340.32%
Bid42.7
Ask45.6
volume5
Intrest32
Strike
215
215
Last Price0.13Nov 22, 2024
Change
0.1756.67%
Bid0.04
Ask0.15
volume6
Intrest79
Last Price39.74Nov 22, 2024
Change
8.4727.09%
Bid40.2
Ask43.2
volume6
Intrest6
Strike
217.5
217.5
Last Price0.14Nov 22, 2024
Change
0.1551.72%
Bid0.04
Ask0.24
volume21
Intrest249
Last Price40.2Nov 22, 2024
Change
11.741.05%
Bid37.7
Ask40.75
volume4
Intrest52
Strike
220
220
Last Price0.15Nov 22, 2024
Change
0.1550%
Bid0.11
Ask0.23
volume148
Intrest1307
Last Price25.35Nov 18, 2024
Change
00%
Bid35.2
Ask38.15
volume0
Intrest3
Strike
222.5
222.5
Last Price0.15Nov 22, 2024
Change
0.1753.13%
Bid0.06
Ask0.46
volume82
Intrest124
Last Price33.89Nov 22, 2024
Change
9.0636.49%
Bid32.85
Ask35.35
volume6
Intrest66
Strike
225
225
Last Price0.24Nov 22, 2024
Change
0.2752.94%
Bid0.13
Ask0.42
volume86
Intrest254
Last Price28.07Nov 22, 2024
Change
5.8426.27%
Bid30.3
Ask33.3
volume1
Intrest22
Strike
227.5
227.5
Last Price0.25Nov 22, 2024
Change
0.2953.7%
Bid0.03
Ask0.39
volume31
Intrest148
Last Price29.21Nov 22, 2024
Change
9.2146.05%
Bid29
Ask30.4
volume1520
Intrest1553
Strike
230
230
Last Price0.27Nov 22, 2024
Change
0.5366.25%
Bid0.18
Ask0.51
volume527
Intrest433
Last Price26.13Nov 22, 2024
Change
11.1173.97%
Bid25.4
Ask28.1
volume1513
Intrest1509
Strike
232.5
232.5
Last Price0.39Nov 22, 2024
Change
0.6261.39%
Bid0.23
Ask0.41
volume146
Intrest185
Last Price21.45Nov 22, 2024
Change
8.869.57%
Bid23.05
Ask25.6
volume1010
Intrest48
Strike
235
235
Last Price0.47Nov 22, 2024
Change
0.8664.66%
Bid0.32
Ask0.46
volume471
Intrest694
Last Price19.89Nov 22, 2024
Change
6.7951.83%
Bid21.35
Ask23.05
volume2013
Intrest2001
Strike
237.5
237.5
Last Price0.54Nov 22, 2024
Change
1.3270.97%
Bid0.35
Ask0.61
volume270
Intrest203
Last Price18.95Nov 22, 2024
Change
7.0258.84%
Bid19.4
Ask20.95
volume1063
Intrest1105
Strike
240
240
Last Price0.77Nov 22, 2024
Change
1.6668.31%
Bid0.64
Ask0.77
volume2064
Intrest1575
Last Price17.8Nov 22, 2024
Change
8.489.36%
Bid16.65
Ask18.55
volume157
Intrest223
Strike
242.5
242.5
Last Price1.14Nov 22, 2024
Change
2.0163.81%
Bid0.8
Ask1.03
volume541
Intrest567
Last Price15.65Nov 22, 2024
Change
8.59121.67%
Bid15.3
Ask16.3
volume67
Intrest187
Strike
245
245
Last Price1.3Nov 22, 2024
Change
2.666.67%
Bid1.08
Ask1.36
volume1936
Intrest1423
Last Price11.33Nov 22, 2024
Change
5.68100.53%
Bid12.65
Ask15.05
volume87
Intrest2572
Strike
247.5
247.5
Last Price1.6Nov 22, 2024
Change
3.4568.32%
Bid1.44
Ask1.76
volume438
Intrest193
Last Price11.21Nov 22, 2024
Change
6.56141.08%
Bid11.2
Ask12.85
volume1218
Intrest2256
Strike
250
250
Last Price2.08Nov 22, 2024
Change
3.7264.14%
Bid2.05
Ask2.38
volume1119
Intrest176
Last Price8.34Nov 22, 2024
Change
4.86139.66%
Bid9.5
Ask10.6
volume79
Intrest148
Strike
252.5
252.5
Last Price2.8Nov 22, 2024
Change
5.3565.64%
Bid2.67
Ask3.45
volume325
Intrest149
Last Price8.2Nov 22, 2024
Change
5.36188.73%
Bid7.85
Ask8.6
volume1561
Intrest1817
Strike
255
255
Last Price4.5Nov 22, 2024
Change
4.0547.37%
Bid3.5
Ask4.45
volume855
Intrest76
Last Price6.7Nov 22, 2024
Change
4.4191.3%
Bid6
Ask7.05
volume335
Intrest87
Strike
257.5
257.5
Last Price4.6Nov 22, 2024
Change
7.0560.52%
Bid4.5
Ask5.75
volume242
Intrest7
Last Price5.5Nov 22, 2024
Change
4.06281.94%
Bid4.55
Ask5.65
volume2643
Intrest1115
Strike
260
260
Last Price6Nov 22, 2024
Change
6.2551.02%
Bid5.75
Ask6.4
volume807
Intrest158
Last Price4.37Nov 22, 2024
Change
3.09241.41%
Bid4.1
Ask4.5
volume571
Intrest98
Strike
262.5
262.5
Last Price7.9Nov 22, 2024
Change
12.4561.18%
Bid7.05
Ask8.2
volume142
Intrest11
Last Price3.52Nov 22, 2024
Change
2.64300%
Bid3.3
Ask3.75
volume3710
Intrest513
Strike
265
265
Last Price9.1Nov 22, 2024
Change
16.864.86%
Bid8.6
Ask10.25
volume121
Intrest29
Last Price2.85Nov 22, 2024
Change
2.24367.21%
Bid2.49
Ask2.95
volume150
Intrest55
Strike
267.5
267.5
Last Price11.3Nov 22, 2024
Change
-
Bid10.1
Ask11.75
volume71
Intrest0
Last Price2.23Nov 22, 2024
Change
1.79406.82%
Bid1.99
Ask2.34
volume3490
Intrest418
Strike
270
270
Last Price14.3Nov 22, 2024
Change
7.1333.27%
Bid12.2
Ask13.9
volume22
Intrest5
Last Price1.4Nov 22, 2024
Change
1.01258.97%
Bid1.53
Ask1.87
volume354
Intrest548
Strike
272.5
272.5
Last Price15.05Nov 22, 2024
Change
-
Bid13.9
Ask16.05
volume16
Intrest0
Last Price1.37Nov 22, 2024
Change
1.11426.92%
Bid1.27
Ask1.49
volume2234
Intrest2736
Strike
275
275
Last Price18.25Nov 22, 2024
Change
25.5158.3%
Bid16.25
Ask17.8
volume13
Intrest4
Last Price1.08Nov 22, 2024
Change
0.92575%
Bid0.95
Ask1.21
volume188
Intrest171
Strike
277.5
277.5
Last Price18.85Nov 22, 2024
Change
-
Bid18.25
Ask20.85
volume2
Intrest0
Last Price0.94Nov 22, 2024
Change
0.74370%
Bid0.79
Ask0.96
volume741
Intrest838
Strike
280
280
Last Price30Nov 19, 2024
Change
00%
Bid20.6
Ask23.25
volume0
Intrest0
Last Price0.65Nov 22, 2024
Change
0.46242.11%
Bid0.61
Ask0.75
volume90
Intrest11
Strike
282.5
282.5
Last Price-
Change
-
Bid22.5
Ask25.55
volume0
Intrest0
Last Price0.71Nov 22, 2024
Change
0.6545.45%
Bid0.5
Ask0.7
volume1475
Intrest2124
Strike
285
285
Last Price-
Change
-
Bid24.8
Ask28
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
0.1990.48%
Bid0.36
Ask0.59
volume165
Intrest1
Strike
287.5
287.5
Last Price-
Change
-
Bid27.55
Ask29.85
volume0
Intrest0
Last Price0.34Nov 22, 2024
Change
0.22183.33%
Bid0.18
Ask0.52
volume173
Intrest137
Strike
290
290
Last Price34.05Nov 22, 2024
Change
-
Bid29.35
Ask32.75
volume3
Intrest0
Last Price0.37Nov 22, 2024
Change
-
Bid0.12
Ask0.68
volume21
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid32.25
Ask35.25
volume0
Intrest0
Last Price0.31Nov 22, 2024
Change
0.21210%
Bid0.24
Ask0.33
volume34
Intrest18
Strike
295
295
Last Price47.49Nov 21, 2024
Change
00%
Bid34.9
Ask37.7
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.14233.33%
Bid0.17
Ask0.26
volume1896
Intrest2826
Strike
300
300
Last Price56.93Nov 07, 2024
Change
00%
Bid39.1
Ask42.65
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.3469.39%
Bid-
Ask0.38
volume11
Intrest1
Strike
305
305
Last Price-
Change
-
Bid44.65
Ask47.6
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.685.71%
Bid0.03
Ask0.25
volume29
Intrest8
Strike
310
310
Last Price-
Change
-
Bid49.65
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid54.15
Ask57.6
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.0375%
Bid0.02
Ask0.44
volume17
Intrest23
Strike
320
320
Last Price93.4Nov 04, 2024
Change
00%
Bid58.9
Ask62.55
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.150%
Bid0.02
Ask0.17
volume3
Intrest14
Strike
330
330
Last Price-
Change
-
Bid69.05
Ask72.55
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.11550%
Bid0.02
Ask1.2
volume32
Intrest14
Strike
340
340
Last Price-
Change
-
Bid79
Ask82.55
volume0
Intrest0
Last Price0.6Nov 22, 2024
Change
0.571900%
Bid-
Ask0.09
volume1
Intrest18
Strike
350
350
Last Price-
Change
-
Bid89.25
Ask92.55
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume4
Intrest32
Strike
360
360
Last Price-
Change
-
Bid98.95
Ask102.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.04
volume114
Intrest59
Strike
370
370
Last Price-
Change
-
Bid108.8
Ask112.55
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved