Marchés français ouverture 8 h 8 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0864 +0,0014 (+0,13 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 001,19 +845,34 (+1,34 %)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT241220C00022500 | 2023-09-13 1:50PM EDT | 22.50 | 23.90 | 24.30 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| CPRT241220C00025000 | 2023-11-21 11:56AM EDT | 25.00 | 27.21 | 24.20 | 25.10 | 0.00 | - | - | 10 | 0.00% |
| CPRT241220C00027500 | 2024-04-19 10:55AM EDT | 27.50 | 26.00 | 26.20 | 29.80 | 0.00 | - | 3 | 2 | 79.71% |
| CPRT241220C00030000 | 2024-04-09 10:52AM EDT | 30.00 | 27.00 | 24.50 | 28.50 | 0.00 | - | 1 | 7 | 85.55% |
| CPRT241220C00032500 | 2023-08-07 3:42PM EDT | 32.50 | 15.30 | 13.50 | 18.50 | 0.00 | - | - | 30 | 0.00% |
| CPRT241220C00035000 | 2023-10-03 10:24AM EDT | 35.00 | 11.50 | 13.50 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT241220C00037500 | 2024-01-12 10:30AM EDT | 37.50 | 13.50 | 15.10 | 16.00 | 0.00 | - | 1 | 174 | 0.00% |
| CPRT241220C00040000 | 2024-01-25 3:51PM EDT | 40.00 | 11.34 | 13.40 | 15.70 | 0.00 | - | 11 | 78 | 45.65% |
| CPRT241220C00042500 | 2024-04-04 2:30PM EDT | 42.50 | 16.20 | 13.40 | 16.90 | 0.00 | - | 2 | 64 | 56.57% |
| CPRT241220C00045000 | 2024-05-06 3:54PM EDT | 45.00 | 12.90 | 11.00 | 11.20 | 0.00 | - | 1 | 194 | 37.55% |
| CPRT241220C00047500 | 2024-04-30 1:18PM EDT | 47.50 | 10.00 | 8.90 | 10.20 | 0.00 | - | 5 | 145 | 42.22% |
| CPRT241220C00050000 | 2024-05-21 10:44AM EDT | 50.00 | 7.51 | 7.00 | 7.20 | 0.00 | - | 2 | 274 | 31.57% |
| CPRT241220C00052500 | 2024-05-17 1:17PM EDT | 52.50 | 5.40 | 5.30 | 5.50 | 0.00 | - | 1 | 655 | 29.36% |
| CPRT241220C00055000 | 2024-05-24 2:28PM EDT | 55.00 | 4.02 | 3.70 | 4.10 | -1.38 | -25.56% | 5 | 576 | 27.91% |
| CPRT241220C00057500 | 2024-05-23 3:06PM EDT | 57.50 | 2.50 | 2.70 | 2.90 | 0.00 | - | 1 | 60 | 26.39% |
| CPRT241220C00060000 | 2024-05-20 2:30PM EDT | 60.00 | 2.30 | 1.75 | 2.00 | 0.00 | - | 1 | 43 | 25.40% |
| CPRT241220C00062500 | 2024-04-08 9:35AM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| CPRT241220C00065000 | 2024-05-13 9:43AM EDT | 65.00 | 1.21 | 0.75 | 0.90 | 0.00 | - | 2 | 50 | 24.40% |
| CPRT241220C00067500 | 2024-05-24 10:16AM EDT | 67.50 | 0.45 | 0.45 | 0.60 | -0.07 | -13.46% | 9 | 63 | 24.27% |
| CPRT241220C00070000 | 2024-05-17 12:26PM EDT | 70.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 40 | 24.27% |
| CPRT241220C00075000 | 2024-03-12 11:43AM EDT | 75.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 32.47% |
| CPRT241220C00080000 | 2023-08-01 9:53AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CPRT241220C00085000 | 2023-08-18 9:30AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CPRT241220C00090000 | 2023-08-15 3:58PM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CPRT241220C00095000 | 2023-08-15 2:32PM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CPRT241220C00100000 | 2023-08-15 11:18AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 12.50% |
| CPRT241220C00105000 | 2023-08-17 10:46AM EDT | 105.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| CPRT241220C00110000 | 2023-07-25 1:01PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRT241220C00115000 | 2023-07-25 1:03PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CPRT241220C00140000 | 2023-08-16 2:18PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT241220P00027500 | 2023-09-28 9:30AM EDT | 27.50 | 1.46 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 64.65% |
| CPRT241220P00030000 | 2023-11-09 3:16PM EDT | 30.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 51.76% |
| CPRT241220P00032500 | 2023-10-26 9:44AM EDT | 32.50 | 1.25 | 0.40 | 0.55 | 0.00 | - | 24 | 27 | 48.05% |
| CPRT241220P00035000 | 2024-02-15 1:53PM EDT | 35.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 39.11% |
| CPRT241220P00037500 | 2024-01-12 11:46AM EDT | 37.50 | 1.02 | 0.70 | 0.80 | 0.00 | - | 1 | 76 | 40.87% |
| CPRT241220P00040000 | 2024-05-15 10:58AM EDT | 40.00 | 0.38 | 0.25 | 1.25 | 0.00 | - | 350 | 208 | 40.92% |
| CPRT241220P00042500 | 2024-05-17 11:37AM EDT | 42.50 | 0.54 | 0.45 | 0.55 | 0.00 | - | 1 | 92 | 26.69% |
| CPRT241220P00045000 | 2024-05-16 10:20AM EDT | 45.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 5 | 66 | 24.78% |
| CPRT241220P00047500 | 2024-05-14 10:27AM EDT | 47.50 | 1.27 | 1.00 | 1.15 | 0.00 | - | 1 | 25 | 22.84% |
| CPRT241220P00050000 | 2024-05-17 2:52PM EDT | 50.00 | 1.64 | 1.55 | 1.70 | 0.00 | - | 3 | 90 | 21.31% |
| CPRT241220P00052500 | 2024-05-24 2:28PM EDT | 52.50 | 2.31 | 2.30 | 2.45 | -0.24 | -9.41% | 10 | 238 | 19.68% |
| CPRT241220P00055000 | 2024-05-13 9:32AM EDT | 55.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 2 | 219 | 18.20% |
| CPRT241220P00057500 | 2024-05-22 9:33AM EDT | 57.50 | 4.30 | 4.70 | 4.90 | 0.00 | - | 2 | 141 | 16.86% |
| CPRT241220P00060000 | 2024-02-26 12:35PM EDT | 60.00 | 8.70 | 5.10 | 5.30 | 0.00 | - | 18 | 40 | 0.00% |
| CPRT241220P00062500 | 2024-03-11 10:50AM EDT | 62.50 | 8.90 | 7.40 | 7.60 | 0.00 | - | 6 | 51 | 0.00% |
| CPRT241220P00065000 | 2024-05-22 10:17AM EDT | 65.00 | 10.20 | 9.30 | 13.00 | 0.00 | - | 5 | 0 | 33.52% |
| CPRT241220P00067500 | 2024-05-08 9:47AM EDT | 67.50 | 12.20 | 11.40 | 15.30 | 0.00 | - | 6 | 7 | 35.45% |
| CPRT241220P00070000 | 2023-07-07 2:08PM EDT | 70.00 | 2.65 | 1.95 | 2.70 | 0.00 | - | 1 | 6 | 0.00% |
| CPRT241220P00075000 | 2023-08-18 12:03PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| CPRT241220P00080000 | 2023-08-15 3:51PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| CPRT241220P00085000 | 2023-08-15 3:51PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| CPRT241220P00090000 | 2023-07-07 1:04PM EDT | 90.00 | 7.41 | 5.70 | 8.20 | 0.00 | - | 24 | 24 | 0.00% |
| CPRT241220P00095000 | 2023-08-07 10:35AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CPRT241220P00100000 | 2023-07-18 1:08PM EDT | 100.00 | 10.08 | 14.10 | 16.40 | 0.00 | - | 6 | 6 | 0.00% |
| CPRT241220P00105000 | 2023-08-07 10:35AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CPRT241220P00110000 | 2023-08-04 12:19PM EDT | 110.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT241220P00125000 | 2023-07-14 1:42PM EDT | 125.00 | 31.98 | 35.80 | 38.00 | 0.00 | - | - | 0 | 0.00% |
