Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
38.946,93 0,00 (0,00%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.548,25 -1.001,82 (-1,53%) CMC Crypto 200
1.525,93 +37,38 (+2,51%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00045000 | 2024-05-20 12:02PM EDT | 45.00 | 75.41 | 69.25 | 72.00 | 0.00 | - | 1 | 4 | 589.26% |
| CVNA240524C00050000 | 2024-05-20 10:59AM EDT | 50.00 | 68.30 | 64.20 | 66.85 | 0.00 | - | 8 | 35 | 511.33% |
| CVNA240524C00055000 | 2024-05-15 3:37PM EDT | 55.00 | 64.76 | 59.15 | 62.00 | 0.00 | - | 3 | 6 | 466.99% |
| CVNA240524C00058000 | 2024-05-13 9:31AM EDT | 58.00 | 61.80 | 56.25 | 59.00 | 0.00 | - | 1 | 1 | 444.53% |
| CVNA240524C00059000 | 2024-05-08 12:46PM EDT | 59.00 | 54.48 | 55.15 | 58.05 | 0.00 | - | - | 6 | 431.25% |
| CVNA240524C00060000 | 2024-05-16 3:36PM EDT | 60.00 | 58.57 | 54.20 | 57.10 | 0.00 | - | 5 | 7 | 428.91% |
| CVNA240524C00061000 | 2024-05-16 9:47AM EDT | 61.00 | 61.55 | 53.20 | 56.05 | 0.00 | - | 1 | 12 | 416.02% |
| CVNA240524C00063000 | 2024-05-16 3:19PM EDT | 63.00 | 56.35 | 51.25 | 54.05 | 0.00 | - | 1 | 2 | 400.78% |
| CVNA240524C00065000 | 2024-05-13 9:31AM EDT | 65.00 | 54.80 | 49.20 | 51.90 | 0.00 | - | 1 | 3 | 369.53% |
| CVNA240524C00067000 | 2024-05-15 9:59AM EDT | 67.00 | 54.72 | 47.20 | 50.15 | 0.00 | - | 1 | 1 | 368.36% |
| CVNA240524C00068000 | 2024-05-02 12:01PM EDT | 68.00 | 49.23 | 46.55 | 49.10 | 0.00 | - | 1 | 2 | 376.17% |
| CVNA240524C00069000 | 2024-05-15 10:04AM EDT | 69.00 | 52.86 | 45.20 | 48.05 | 0.00 | - | 1 | 1 | 345.31% |
| CVNA240524C00070000 | 2024-05-20 10:20AM EDT | 70.00 | 46.55 | 44.25 | 47.05 | 0.00 | - | 2 | 23 | 339.84% |
| CVNA240524C00071000 | 2024-05-10 9:54AM EDT | 71.00 | 47.90 | 43.25 | 45.95 | 0.00 | - | 1 | 4 | 325.98% |
| CVNA240524C00072000 | 2024-05-15 10:04AM EDT | 72.00 | 49.63 | 41.75 | 45.00 | 0.00 | - | 1 | 13 | 288.48% |
| CVNA240524C00073000 | 2024-05-17 3:53PM EDT | 73.00 | 43.97 | 41.20 | 44.00 | 0.00 | - | 1 | 5 | 310.16% |
| CVNA240524C00074000 | 2024-05-17 9:49AM EDT | 74.00 | 43.87 | 40.20 | 43.00 | 0.00 | - | 35 | 37 | 302.15% |
| CVNA240524C00075000 | 2024-05-17 10:19AM EDT | 75.00 | 42.77 | 39.20 | 42.05 | 0.00 | - | 1 | 12 | 297.27% |
| CVNA240524C00076000 | 2024-05-20 3:34PM EDT | 76.00 | 42.10 | 38.25 | 41.10 | 0.00 | - | 1 | 40 | 294.53% |
| CVNA240524C00077000 | 2024-05-17 3:50PM EDT | 77.00 | 40.07 | 37.20 | 40.15 | 0.00 | - | 1 | 2 | 286.91% |
| CVNA240524C00078000 | 2024-05-10 10:08AM EDT | 78.00 | 40.36 | 36.15 | 39.05 | 0.00 | - | 1 | 19 | 271.88% |
| CVNA240524C00079000 | 2024-05-02 3:31PM EDT | 79.00 | 38.85 | 35.20 | 38.15 | 0.00 | - | 1 | 3 | 271.68% |
| CVNA240524C00080000 | 2024-05-21 2:38PM EDT | 80.00 | 34.66 | 34.30 | 36.00 | -6.34 | -15.46% | 1 | 22 | 194.14% |
| CVNA240524C00081000 | 2024-05-16 10:23AM EDT | 81.00 | 42.18 | 33.20 | 35.45 | 0.00 | - | 1 | 8 | 218.75% |
| CVNA240524C00082000 | 2024-05-17 3:56PM EDT | 82.00 | 35.05 | 32.15 | 35.05 | 0.00 | - | 41 | 61 | 242.58% |
| CVNA240524C00083000 | 2024-05-21 11:27AM EDT | 83.00 | 32.50 | 31.15 | 34.15 | -1.15 | -3.42% | 1 | 5 | 239.94% |
| CVNA240524C00084000 | 2024-05-02 11:53AM EDT | 84.00 | 33.05 | 30.20 | 33.05 | 0.00 | - | 2 | 2 | 230.66% |
| CVNA240524C00085000 | 2024-05-21 11:26AM EDT | 85.00 | 30.70 | 29.15 | 32.15 | -1.64 | -5.07% | 1 | 37 | 225.68% |
| CVNA240524C00086000 | 2024-05-02 11:57AM EDT | 86.00 | 31.10 | 28.20 | 31.15 | 0.00 | - | 4 | 5 | 220.70% |
| CVNA240524C00087000 | 2024-05-17 12:20PM EDT | 87.00 | 28.44 | 27.15 | 30.10 | -1.22 | -4.11% | 1 | 13 | 209.57% |
| CVNA240524C00088000 | 2024-05-14 9:41AM EDT | 88.00 | 34.00 | 26.15 | 29.05 | 0.00 | - | 1 | 1 | 200.78% |
| CVNA240524C00089000 | 2024-05-09 1:11PM EDT | 89.00 | 26.44 | 25.25 | 27.80 | -2.48 | -8.58% | 1 | 7 | 187.70% |
| CVNA240524C00090000 | 2024-05-21 3:13PM EDT | 90.00 | 24.95 | 24.30 | 27.15 | -5.83 | -18.94% | 3 | 62 | 196.39% |
| CVNA240524C00091000 | 2024-05-21 3:13PM EDT | 91.00 | 23.90 | 23.45 | 25.50 | -2.26 | -8.64% | 3 | 11 | 170.41% |
| CVNA240524C00092000 | 2024-05-15 10:30AM EDT | 92.00 | 22.74 | 22.40 | 25.10 | -4.01 | -14.99% | 1 | 10 | 184.18% |
| CVNA240524C00093000 | 2024-05-07 11:08AM EDT | 93.00 | 29.74 | 21.15 | 24.10 | 0.00 | - | 1 | 3 | 168.95% |
| CVNA240524C00094000 | 2024-05-21 9:54AM EDT | 94.00 | 21.76 | 20.35 | 22.70 | -0.99 | -4.35% | 2 | 203 | 155.08% |
| CVNA240524C00095000 | 2024-05-17 3:33PM EDT | 95.00 | 21.79 | 19.25 | 22.15 | 0.00 | - | 3 | 16 | 160.55% |
| CVNA240524C00096000 | 2024-05-16 9:42AM EDT | 96.00 | 25.34 | 18.45 | 21.10 | 0.00 | - | 2 | 25 | 158.20% |
| CVNA240524C00097000 | 2024-05-17 1:45PM EDT | 97.00 | 20.24 | 17.35 | 20.25 | 0.00 | - | 1 | 2 | 152.83% |
| CVNA240524C00098000 | 2024-05-20 3:09PM EDT | 98.00 | 20.95 | 16.20 | 19.35 | 0.00 | - | 1 | 11 | 144.63% |
| CVNA240524C00099000 | 2024-05-17 11:47AM EDT | 99.00 | 17.57 | 15.25 | 18.40 | 0.00 | - | 2 | 10 | 140.43% |
| CVNA240524C00100000 | 2024-05-21 3:26PM EDT | 100.00 | 15.80 | 14.00 | 17.20 | -0.70 | -4.24% | 16 | 69 | 121.48% |
| CVNA240524C00102000 | 2024-05-21 3:39PM EDT | 102.00 | 14.16 | 12.15 | 14.15 | -1.69 | -10.66% | 2 | 4 | 75.78% |
| CVNA240524C00103000 | 2024-05-20 9:51AM EDT | 103.00 | 15.40 | 12.00 | 13.05 | 0.00 | - | 1 | 7 | 97.95% |
| CVNA240524C00104000 | 2024-05-21 3:46PM EDT | 104.00 | 11.95 | 10.35 | 12.15 | -7.64 | -39.00% | 5 | 5 | 74.41% |
| CVNA240524C00105000 | 2024-05-21 3:39PM EDT | 105.00 | 11.32 | 9.90 | 11.30 | -3.23 | -22.20% | 2 | 46 | 88.87% |
| CVNA240524C00106000 | 2024-05-20 9:51AM EDT | 106.00 | 12.20 | 8.50 | 10.85 | 0.00 | - | 2 | 4 | 85.64% |
| CVNA240524C00107000 | 2024-05-17 2:13PM EDT | 107.00 | 10.00 | 7.60 | 9.55 | 0.00 | - | 2 | 16 | 74.51% |
| CVNA240524C00108000 | 2024-05-21 10:24AM EDT | 108.00 | 7.59 | 7.25 | 8.60 | -3.34 | -30.56% | 1 | 8 | 81.35% |
| CVNA240524C00109000 | 2024-05-21 2:02PM EDT | 109.00 | 6.62 | 6.05 | 8.35 | -3.97 | -37.49% | 10 | 2 | 82.91% |
| CVNA240524C00110000 | 2024-05-21 1:17PM EDT | 110.00 | 5.42 | 5.75 | 6.75 | -5.48 | -50.28% | 121 | 37 | 76.42% |
| CVNA240524C00111000 | 2024-05-21 1:58PM EDT | 111.00 | 5.21 | 4.45 | 6.40 | -3.51 | -40.25% | 8 | 16 | 73.10% |
| CVNA240524C00112000 | 2024-05-21 3:25PM EDT | 112.00 | 5.10 | 4.00 | 5.90 | -3.90 | -43.33% | 18 | 81 | 78.22% |
| CVNA240524C00113000 | 2024-05-21 2:19PM EDT | 113.00 | 3.75 | 3.75 | 6.15 | -2.30 | -38.02% | 38 | 11 | 93.41% |
| CVNA240524C00114000 | 2024-05-21 3:50PM EDT | 114.00 | 3.60 | 3.40 | 3.65 | -1.90 | -34.55% | 318 | 49 | 72.02% |
| CVNA240524C00115000 | 2024-05-21 3:58PM EDT | 115.00 | 3.15 | 2.87 | 3.10 | -1.80 | -36.36% | 547 | 256 | 71.39% |
| CVNA240524C00116000 | 2024-05-21 3:58PM EDT | 116.00 | 2.71 | 2.41 | 2.59 | -1.59 | -36.98% | 278 | 224 | 70.85% |
| CVNA240524C00117000 | 2024-05-21 3:38PM EDT | 117.00 | 2.53 | 1.99 | 2.18 | -0.97 | -27.71% | 191 | 255 | 70.70% |
| CVNA240524C00118000 | 2024-05-21 3:48PM EDT | 118.00 | 1.77 | 1.43 | 2.00 | -1.33 | -42.90% | 236 | 321 | 70.41% |
| CVNA240524C00119000 | 2024-05-21 3:36PM EDT | 119.00 | 1.71 | 1.19 | 1.95 | -0.95 | -35.71% | 117 | 218 | 74.85% |
| CVNA240524C00120000 | 2024-05-21 3:58PM EDT | 120.00 | 1.13 | 1.08 | 1.31 | -1.00 | -46.95% | 1,778 | 1,173 | 71.97% |
| CVNA240524C00121000 | 2024-05-21 3:26PM EDT | 121.00 | 1.25 | 0.60 | 1.48 | -0.57 | -31.32% | 147 | 347 | 74.32% |
| CVNA240524C00122000 | 2024-05-21 3:59PM EDT | 122.00 | 0.82 | 0.62 | 0.94 | -0.73 | -47.10% | 117 | 352 | 72.17% |
| CVNA240524C00123000 | 2024-05-21 3:57PM EDT | 123.00 | 0.61 | 0.54 | 0.91 | -0.86 | -58.50% | 107 | 186 | 76.17% |
| CVNA240524C00124000 | 2024-05-21 3:25PM EDT | 124.00 | 0.57 | 0.40 | 0.77 | -0.54 | -48.65% | 282 | 137 | 76.37% |
| CVNA240524C00125000 | 2024-05-21 3:57PM EDT | 125.00 | 0.41 | 0.35 | 0.54 | -0.52 | -55.91% | 788 | 7,622 | 75.39% |
| CVNA240524C00126000 | 2024-05-21 3:36PM EDT | 126.00 | 0.41 | 0.26 | 0.37 | -0.48 | -53.93% | 121 | 392 | 73.44% |
| CVNA240524C00127000 | 2024-05-21 3:38PM EDT | 127.00 | 0.28 | 0.06 | 0.46 | -0.40 | -58.82% | 136 | 621 | 74.61% |
| CVNA240524C00128000 | 2024-05-21 3:44PM EDT | 128.00 | 0.26 | 0.14 | 0.25 | -0.29 | -52.73% | 18 | 138 | 74.22% |
| CVNA240524C00129000 | 2024-05-21 3:31PM EDT | 129.00 | 0.22 | 0.14 | 0.20 | -0.42 | -65.62% | 81 | 622 | 76.17% |
| CVNA240524C00130000 | 2024-05-21 3:58PM EDT | 130.00 | 0.16 | 0.12 | 0.18 | -0.19 | -54.29% | 1,153 | 3,671 | 78.32% |
| CVNA240524C00131000 | 2024-05-21 1:41PM EDT | 131.00 | 0.13 | 0.07 | 0.28 | -0.30 | -69.77% | 22 | 111 | 84.77% |
| CVNA240524C00132000 | 2024-05-21 2:56PM EDT | 132.00 | 0.09 | 0.06 | 0.18 | -0.14 | -60.87% | 36 | 269 | 82.62% |
| CVNA240524C00133000 | 2024-05-21 3:22PM EDT | 133.00 | 0.09 | 0.06 | 0.11 | -0.13 | -59.09% | 245 | 160 | 81.45% |
| CVNA240524C00134000 | 2024-05-21 3:43PM EDT | 134.00 | 0.08 | 0.04 | 0.21 | -0.13 | -61.90% | 174 | 648 | 90.63% |
| CVNA240524C00135000 | 2024-05-21 3:57PM EDT | 135.00 | 0.06 | 0.05 | 0.11 | -0.08 | -57.14% | 168 | 959 | 87.50% |
| CVNA240524C00136000 | 2024-05-21 2:49PM EDT | 136.00 | 0.04 | 0.02 | 0.27 | -0.30 | -88.24% | 72 | 77 | 100.20% |
| CVNA240524C00137000 | 2024-05-20 3:56PM EDT | 137.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 12 | 388 | 103.13% |
| CVNA240524C00138000 | 2024-05-21 11:32AM EDT | 138.00 | 0.04 | 0.04 | 0.15 | -0.11 | -73.33% | 1 | 693 | 100.00% |
| CVNA240524C00139000 | 2024-05-20 3:18PM EDT | 139.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 523 | 595 | 99.61% |
| CVNA240524C00140000 | 2024-05-21 3:43PM EDT | 140.00 | 0.02 | 0.00 | 0.06 | -0.12 | -85.71% | 19 | 353 | 90.63% |
| CVNA240524C00141000 | 2024-05-20 3:59PM EDT | 141.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 35 | 77 | 100.00% |
| CVNA240524C00142000 | 2024-05-20 12:23PM EDT | 142.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 31 | 41 | 107.03% |
| CVNA240524C00143000 | 2024-05-20 2:13PM EDT | 143.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 59 | 99 | 121.09% |
| CVNA240524C00144000 | 2024-05-17 3:39PM EDT | 144.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 26 | 26 | 115.23% |
| CVNA240524C00145000 | 2024-05-21 11:45AM EDT | 145.00 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 32 | 141 | 127.34% |
| CVNA240524C00146000 | 2024-05-20 1:04PM EDT | 146.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 128.91% |
| CVNA240524C00147000 | 2024-05-21 11:14AM EDT | 147.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 1 | 51 | 132.03% |
| CVNA240524C00148000 | 2024-05-20 12:40PM EDT | 148.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 54 | 125.78% |
| CVNA240524C00149000 | 2024-05-13 11:05AM EDT | 149.00 | 0.65 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 137.11% |
| CVNA240524C00150000 | 2024-05-21 10:56AM EDT | 150.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 5 | 327 | 104.69% |
| CVNA240524C00155000 | 2024-05-21 1:40PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 14 | 202 | 139.06% |
| CVNA240524C00160000 | 2024-05-21 12:33PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 103 | 132 | 151.56% |
| CVNA240524C00165000 | 2024-05-21 12:38PM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 657 | 157.03% |
| CVNA240524C00170000 | 2024-05-21 3:47PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 36 | 79 | 162.50% |
| CVNA240524C00175000 | 2024-05-21 12:24PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 150.00% |
| CVNA240524C00180000 | 2024-05-21 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 377 | 168.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00045000 | 2024-05-16 10:27AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 106 | 381.25% |
| CVNA240524P00050000 | 2024-05-15 12:56PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 143 | 293.75% |
| CVNA240524P00055000 | 2024-05-20 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 124 | 262.50% |
| CVNA240524P00058000 | 2024-05-20 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 177 | 243.75% |
| CVNA240524P00059000 | 2024-05-20 10:39AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 54 | 237.50% |
| CVNA240524P00060000 | 2024-05-21 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 70 | 270.31% |
| CVNA240524P00061000 | 2024-05-03 10:12AM EDT | 61.00 | 0.26 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 315.63% |
| CVNA240524P00062000 | 2024-05-21 3:02PM EDT | 62.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 10 | 15 | 307.81% |
| CVNA240524P00063000 | 2024-04-29 3:00PM EDT | 63.00 | 0.01 | 0.00 | 0.22 | -1.74 | -99.43% | 6 | 9 | 300.78% |
| CVNA240524P00064000 | 2024-05-02 9:32AM EDT | 64.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 10 | 16 | 296.88% |
| CVNA240524P00065000 | 2024-05-13 10:11AM EDT | 65.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 58 | 282.81% |
| CVNA240524P00066000 | 2024-05-01 3:24PM EDT | 66.00 | 1.87 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 311.33% |
| CVNA240524P00067000 | 2024-05-02 12:00PM EDT | 67.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 260.94% |
| CVNA240524P00068000 | 2024-05-13 10:43AM EDT | 68.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 8 | 41 | 226.56% |
| CVNA240524P00069000 | 2024-05-14 11:01AM EDT | 69.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 30 | 49 | 259.38% |
| CVNA240524P00070000 | 2024-05-21 12:17PM EDT | 70.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 5 | 86 | 254.69% |
| CVNA240524P00071000 | 2024-05-20 10:35AM EDT | 71.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 246.48% |
| CVNA240524P00072000 | 2024-05-14 10:24AM EDT | 72.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 103 | 252.34% |
| CVNA240524P00073000 | 2024-05-13 10:06AM EDT | 73.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 13 | 233.59% |
| CVNA240524P00074000 | 2024-05-17 11:13AM EDT | 74.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 227.34% |
| CVNA240524P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 184.38% |
| CVNA240524P00076000 | 2024-05-20 1:07PM EDT | 76.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 33 | 200.00% |
| CVNA240524P00077000 | 2024-05-07 12:59PM EDT | 77.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 209.38% |
| CVNA240524P00078000 | 2024-05-15 12:58PM EDT | 78.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 55 | 203.13% |
| CVNA240524P00079000 | 2024-05-21 2:59PM EDT | 79.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 153 | 167.19% |
| CVNA240524P00080000 | 2024-05-21 12:21PM EDT | 80.00 | 0.03 | 0.00 | 0.22 | -0.02 | -40.00% | 1 | 433 | 191.41% |
| CVNA240524P00081000 | 2024-05-21 9:59AM EDT | 81.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 14 | 184.38% |
| CVNA240524P00082000 | 2024-05-13 1:21PM EDT | 82.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 5 | 14 | 182.42% |
| CVNA240524P00083000 | 2024-05-21 11:47AM EDT | 83.00 | 0.04 | 0.00 | 0.22 | -0.27 | -87.10% | 5 | 22 | 174.22% |
| CVNA240524P00084000 | 2024-05-17 3:35PM EDT | 84.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 12 | 40 | 168.75% |
| CVNA240524P00085000 | 2024-05-17 1:29PM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 9 | 38 | 164.45% |
| CVNA240524P00086000 | 2024-05-13 2:54PM EDT | 86.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 4 | 27 | 155.47% |
| CVNA240524P00087000 | 2024-05-21 1:35PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 4 | 5 | 125.00% |
| CVNA240524P00088000 | 2024-05-20 2:05PM EDT | 88.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 21 | 127.34% |
| CVNA240524P00089000 | 2024-05-17 2:45PM EDT | 89.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 13 | 44 | 129.30% |
| CVNA240524P00090000 | 2024-05-21 1:47PM EDT | 90.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 19 | 309 | 117.97% |
| CVNA240524P00091000 | 2024-05-20 12:03PM EDT | 91.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 117 | 131.64% |
| CVNA240524P00092000 | 2024-05-16 3:39PM EDT | 92.00 | 0.05 | 0.01 | 0.24 | -0.05 | -50.00% | 1 | 102 | 128.13% |
| CVNA240524P00093000 | 2024-05-16 11:55AM EDT | 93.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 1 | 32 | 123.05% |
| CVNA240524P00094000 | 2024-05-20 11:00AM EDT | 94.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 18 | 118.36% |
| CVNA240524P00095000 | 2024-05-21 3:05PM EDT | 95.00 | 0.09 | 0.03 | 0.09 | +0.04 | +80.00% | 36 | 126 | 100.00% |
| CVNA240524P00096000 | 2024-05-21 3:15PM EDT | 96.00 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 9 | 1,675 | 97.66% |
| CVNA240524P00097000 | 2024-05-21 12:25PM EDT | 97.00 | 0.06 | 0.07 | 0.15 | -0.01 | -14.29% | 19 | 53 | 99.80% |
| CVNA240524P00098000 | 2024-05-21 3:46PM EDT | 98.00 | 0.07 | 0.06 | 0.15 | -0.02 | -22.22% | 215 | 538 | 93.95% |
| CVNA240524P00099000 | 2024-05-21 3:19PM EDT | 99.00 | 0.10 | 0.06 | 0.15 | +0.04 | +66.67% | 73 | 63 | 89.06% |
| CVNA240524P00100000 | 2024-05-21 3:59PM EDT | 100.00 | 0.10 | 0.08 | 0.15 | -0.03 | -23.08% | 121 | 844 | 85.16% |
| CVNA240524P00101000 | 2024-05-21 3:22PM EDT | 101.00 | 0.15 | 0.07 | 0.22 | +0.03 | +25.00% | 32 | 68 | 83.79% |
| CVNA240524P00102000 | 2024-05-21 3:22PM EDT | 102.00 | 0.16 | 0.08 | 0.23 | -0.01 | -5.88% | 10 | 90 | 79.49% |
| CVNA240524P00103000 | 2024-05-21 12:36PM EDT | 103.00 | 0.28 | 0.17 | 0.35 | +0.14 | +100.00% | 23 | 619 | 83.20% |
| CVNA240524P00104000 | 2024-05-21 3:49PM EDT | 104.00 | 0.27 | 0.12 | 0.33 | +0.02 | +8.00% | 49 | 98 | 74.80% |
| CVNA240524P00105000 | 2024-05-21 3:54PM EDT | 105.00 | 0.29 | 0.18 | 0.50 | -0.01 | -3.33% | 284 | 358 | 76.76% |
| CVNA240524P00106000 | 2024-05-21 3:40PM EDT | 106.00 | 0.40 | 0.30 | 0.62 | +0.02 | +5.26% | 113 | 83 | 77.05% |
| CVNA240524P00107000 | 2024-05-21 1:34PM EDT | 107.00 | 0.77 | 0.32 | 0.58 | +0.21 | +37.50% | 52 | 95 | 70.22% |
| CVNA240524P00108000 | 2024-05-21 3:59PM EDT | 108.00 | 0.59 | 0.38 | 0.79 | +0.03 | +5.36% | 63 | 295 | 69.53% |
| CVNA240524P00109000 | 2024-05-21 3:31PM EDT | 109.00 | 0.78 | 0.61 | 0.94 | +0.09 | +13.04% | 116 | 278 | 69.73% |
| CVNA240524P00110000 | 2024-05-21 3:58PM EDT | 110.00 | 0.95 | 0.90 | 1.00 | +0.16 | +20.25% | 4,648 | 893 | 68.07% |
| CVNA240524P00111000 | 2024-05-21 3:59PM EDT | 111.00 | 1.20 | 1.10 | 1.40 | +0.26 | +27.66% | 601 | 872 | 68.95% |
| CVNA240524P00112000 | 2024-05-21 3:50PM EDT | 112.00 | 1.55 | 1.27 | 1.85 | +0.31 | +25.00% | 108 | 481 | 68.70% |
| CVNA240524P00113000 | 2024-05-21 3:39PM EDT | 113.00 | 1.79 | 1.58 | 2.20 | +0.36 | +25.17% | 149 | 340 | 67.63% |
| CVNA240524P00114000 | 2024-05-21 3:58PM EDT | 114.00 | 2.20 | 2.19 | 2.36 | +0.50 | +29.41% | 534 | 382 | 66.65% |
| CVNA240524P00115000 | 2024-05-21 3:44PM EDT | 115.00 | 3.20 | 2.65 | 2.82 | +1.09 | +51.66% | 640 | 492 | 66.11% |
| CVNA240524P00116000 | 2024-05-21 3:59PM EDT | 116.00 | 3.16 | 3.15 | 3.40 | +0.70 | +28.46% | 141 | 173 | 66.16% |
| CVNA240524P00117000 | 2024-05-21 3:46PM EDT | 117.00 | 3.75 | 3.75 | 3.95 | +0.84 | +28.87% | 1,381 | 472 | 65.63% |
| CVNA240524P00118000 | 2024-05-21 3:35PM EDT | 118.00 | 4.25 | 4.00 | 4.70 | +0.75 | +21.43% | 156 | 611 | 61.72% |
| CVNA240524P00119000 | 2024-05-21 3:20PM EDT | 119.00 | 5.18 | 4.95 | 5.75 | +1.23 | +31.14% | 43 | 230 | 69.73% |
| CVNA240524P00120000 | 2024-05-21 3:22PM EDT | 120.00 | 5.55 | 5.65 | 6.20 | +0.95 | +20.65% | 86 | 456 | 64.84% |
| CVNA240524P00121000 | 2024-05-21 3:27PM EDT | 121.00 | 6.50 | 6.35 | 7.20 | +1.20 | +22.64% | 22 | 151 | 66.75% |
| CVNA240524P00122000 | 2024-05-21 10:55AM EDT | 122.00 | 8.35 | 6.25 | 8.45 | +2.95 | +54.63% | 3 | 67 | 56.64% |
| CVNA240524P00123000 | 2024-05-21 2:37PM EDT | 123.00 | 9.00 | 7.95 | 8.70 | +2.70 | +42.86% | 10 | 106 | 60.74% |
| CVNA240524P00124000 | 2024-05-21 3:07PM EDT | 124.00 | 9.80 | 8.50 | 10.05 | +3.45 | +54.33% | 2 | 24 | 63.28% |
| CVNA240524P00125000 | 2024-05-21 1:44PM EDT | 125.00 | 10.68 | 8.85 | 11.10 | +3.18 | +42.40% | 4 | 135 | 102.54% |
| CVNA240524P00126000 | 2024-05-21 1:44PM EDT | 126.00 | 11.63 | 10.15 | 12.45 | +3.73 | +47.22% | 3 | 30 | 74.32% |
| CVNA240524P00127000 | 2024-05-20 2:04PM EDT | 127.00 | 9.15 | 11.20 | 12.80 | 0.00 | - | 4 | 47 | 50.39% |
| CVNA240524P00128000 | 2024-05-20 11:42AM EDT | 128.00 | 13.00 | 11.75 | 14.40 | +3.70 | +39.78% | 1 | 97 | 65.63% |
| CVNA240524P00129000 | 2024-05-20 1:02PM EDT | 129.00 | 10.85 | 12.15 | 14.65 | 0.00 | - | 2 | 13 | 106.64% |
| CVNA240524P00130000 | 2024-05-21 3:46PM EDT | 130.00 | 14.45 | 14.15 | 16.90 | +2.54 | +21.33% | 299 | 205 | 105.47% |
| CVNA240524P00131000 | 2024-05-21 9:53AM EDT | 131.00 | 15.98 | 14.55 | 17.40 | +5.63 | +54.40% | 2 | 7 | 51.56% |
| CVNA240524P00132000 | 2024-05-20 12:02PM EDT | 132.00 | 11.66 | 15.50 | 18.45 | 0.00 | - | 1 | 10 | 54.69% |
| CVNA240524P00133000 | 2024-05-21 9:53AM EDT | 133.00 | 17.90 | 16.55 | 19.35 | +3.42 | +23.62% | 2 | 4 | 155.86% |
| CVNA240524P00134000 | 2024-05-15 10:11AM EDT | 134.00 | 14.15 | 17.50 | 20.50 | 0.00 | - | 1 | 3 | 73.44% |
| CVNA240524P00135000 | 2024-05-17 10:47AM EDT | 135.00 | 18.92 | 18.65 | 21.50 | 0.00 | - | 10 | 15 | 91.41% |
| CVNA240524P00136000 | 2024-05-20 10:07AM EDT | 136.00 | 18.00 | 19.50 | 22.50 | 0.00 | - | 4 | 3 | 79.30% |
| CVNA240524P00139000 | 2024-05-17 10:00AM EDT | 139.00 | 21.35 | 22.55 | 25.45 | 0.00 | - | 1 | 0 | 88.28% |
| CVNA240524P00140000 | 2024-05-13 2:52PM EDT | 140.00 | 22.20 | 22.90 | 26.45 | 0.00 | - | 2 | 2 | 194.14% |
| CVNA240524P00150000 | 2024-05-17 2:51PM EDT | 150.00 | 33.20 | 33.05 | 36.40 | 0.00 | - | 2 | 2 | 235.35% |
| CVNA240524P00165000 | 2024-05-17 2:52PM EDT | 165.00 | 48.30 | 47.85 | 51.45 | 0.00 | - | 2 | 0 | 293.95% |
| CVNA240524P00170000 | 2024-05-14 9:31AM EDT | 170.00 | 45.70 | 53.05 | 56.45 | 0.00 | - | - | 0 | 310.84% |
| CVNA240524P00180000 | 2024-05-13 10:53AM EDT | 180.00 | 59.38 | 63.40 | 66.05 | 0.00 | - | 1 | 0 | 318.75% |
