La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 291,56 +205,76 (+0,54 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 352,00 +9,50 (+0,41 %) Bitcoin EUR
59 834,32 -420,76 (-0,70 %)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517C00025000 | 2024-01-05 11:01AM EDT | 25.00 | 21.90 | 23.20 | 28.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPRT240517C00035000 | 2024-01-22 2:11PM EDT | 35.00 | 14.70 | 12.00 | 16.70 | 0.00 | - | 4 | 13 | 0.00% |
| CPRT240517C00037500 | 2024-03-12 3:36PM EDT | 37.50 | 17.90 | 16.80 | 20.70 | 0.00 | - | - | 4 | 116.99% |
| CPRT240517C00040000 | 2024-04-23 3:18PM EDT | 40.00 | 14.52 | 15.30 | 17.70 | 0.00 | - | 1 | 73 | 113.67% |
| CPRT240517C00042500 | 2024-04-02 11:54AM EDT | 42.50 | 14.84 | 12.90 | 15.00 | 0.00 | - | 30 | 99 | 95.70% |
| CPRT240517C00045000 | 2024-04-26 11:48AM EDT | 45.00 | 11.10 | 10.70 | 11.40 | +2.71 | +32.30% | 1 | 218 | 63.38% |
| CPRT240517C00047500 | 2024-04-15 11:19AM EDT | 47.50 | 8.30 | 7.60 | 9.50 | 0.00 | - | 2 | 251 | 50.68% |
| CPRT240517C00050000 | 2024-04-25 9:32AM EDT | 50.00 | 5.40 | 5.80 | 6.10 | 0.00 | - | 2 | 412 | 40.04% |
| CPRT240517C00052500 | 2024-04-26 2:17PM EDT | 52.50 | 3.60 | 3.50 | 3.70 | +0.35 | +10.77% | 7 | 716 | 29.59% |
| CPRT240517C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 1.75 | 1.70 | 1.80 | +0.23 | +14.20% | 18 | 2,487 | 25.68% |
| CPRT240517C00057500 | 2024-04-26 1:04PM EDT | 57.50 | 0.62 | 0.50 | 0.60 | +0.22 | +55.00% | 2,924 | 6,132 | 23.29% |
| CPRT240517C00060000 | 2024-04-25 12:55PM EDT | 60.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 131 | 970 | 25.00% |
| CPRT240517C00062500 | 2024-04-22 10:08AM EDT | 62.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 69 | 29.20% |
| CPRT240517C00065000 | 2024-04-26 10:11AM EDT | 65.00 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 10 | 22 | 40.04% |
| CPRT240517C00070000 | 2024-02-07 3:54PM EDT | 70.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | - | 1 | 68.46% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240517P00025000 | 2024-04-17 1:16PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.83% |
| CPRT240517P00030000 | 2023-09-26 1:24PM EDT | 30.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | - | 1 | 165.23% |
| CPRT240517P00035000 | 2024-04-10 11:14AM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 1,281 | 87.50% |
| CPRT240517P00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 64.84% |
| CPRT240517P00042500 | 2024-04-24 11:54AM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 283 | 58.01% |
| CPRT240517P00045000 | 2024-04-25 1:21PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,682 | 50.00% |
| CPRT240517P00047500 | 2024-04-25 10:17AM EDT | 47.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 830 | 42.77% |
| CPRT240517P00050000 | 2024-04-26 11:35AM EDT | 50.00 | 0.12 | 0.10 | 0.35 | -0.13 | -52.00% | 3 | 412 | 40.04% |
| CPRT240517P00052500 | 2024-04-25 2:54PM EDT | 52.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 1 | 847 | 25.39% |
| CPRT240517P00055000 | 2024-04-26 11:47AM EDT | 55.00 | 0.82 | 0.85 | 0.90 | -0.25 | -23.36% | 1,026 | 872 | 22.85% |
| CPRT240517P00057500 | 2024-04-26 1:47PM EDT | 57.50 | 2.05 | 2.15 | 2.30 | -1.10 | -34.92% | 3 | 629 | 22.22% |
| CPRT240517P00060000 | 2024-04-04 12:01PM EDT | 60.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 1 | 0 | 26.71% |
