$259.36
10.984.42%
가까이에: -
$259.00
-0.36-0.14%
시간외: Nov 22, 6:48 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Carvana의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Carvana에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
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