La bourse ferme dans 2 h 7 min
CAC 40
7 611,06 +39,49 (+0,52 %) Euro Stoxx 50
4 900,74 +20,32 (+0,42 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0738 +0,0002 (+0,02 %) Gold future
2 334,30 +5,30 (+0,23 %) Bitcoin EUR
60 611,99 -598,17 (-0,98 %)
Carvana Co. (CVNA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240705C00080000 | 2024-05-24 11:37AM EDT | 80.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240705C00090000 | 2024-06-14 11:02AM EDT | 90.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| CVNA240705C00093000 | 2024-05-30 2:22PM EDT | 93.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CVNA240705C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| CVNA240705C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240705C00099000 | 2024-06-04 12:06PM EDT | 99.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CVNA240705C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| CVNA240705C00101000 | 2024-06-14 2:49PM EDT | 101.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CVNA240705C00102000 | 2024-06-17 10:47AM EDT | 102.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CVNA240705C00103000 | 2024-06-17 1:41PM EDT | 103.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| CVNA240705C00104000 | 2024-06-17 10:25AM EDT | 104.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| CVNA240705C00105000 | 2024-06-17 3:38PM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| CVNA240705C00106000 | 2024-06-17 3:52PM EDT | 106.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| CVNA240705C00107000 | 2024-06-17 2:16PM EDT | 107.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| CVNA240705C00108000 | 2024-06-17 1:33PM EDT | 108.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| CVNA240705C00109000 | 2024-06-17 2:31PM EDT | 109.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 118 | 86 | 0.10% |
| CVNA240705C00110000 | 2024-06-17 3:50PM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 52 | 93 | 1.56% |
| CVNA240705C00111000 | 2024-06-17 2:14PM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 59 | 41 | 3.13% |
| CVNA240705C00112000 | 2024-06-17 2:55PM EDT | 112.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 3.13% |
| CVNA240705C00113000 | 2024-06-17 3:49PM EDT | 113.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 34 | 60 | 3.13% |
| CVNA240705C00114000 | 2024-06-17 11:26AM EDT | 114.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| CVNA240705C00115000 | 2024-06-17 3:50PM EDT | 115.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 6.25% |
| CVNA240705C00116000 | 2024-06-17 1:09PM EDT | 116.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| CVNA240705C00117000 | 2024-06-17 12:30PM EDT | 117.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| CVNA240705C00118000 | 2024-06-17 10:18AM EDT | 118.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CVNA240705C00119000 | 2024-06-14 3:56PM EDT | 119.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CVNA240705C00120000 | 2024-06-17 3:51PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 83 | 4,514 | 12.50% |
| CVNA240705C00121000 | 2024-06-17 2:31PM EDT | 121.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CVNA240705C00122000 | 2024-06-14 10:26AM EDT | 122.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 12.50% |
| CVNA240705C00123000 | 2024-06-17 3:24PM EDT | 123.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 12.50% |
| CVNA240705C00124000 | 2024-06-14 9:40AM EDT | 124.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CVNA240705C00125000 | 2024-06-17 3:52PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 12.50% |
| CVNA240705C00126000 | 2024-06-17 2:13PM EDT | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CVNA240705C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CVNA240705C00128000 | 2024-06-14 9:47AM EDT | 128.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| CVNA240705C00130000 | 2024-06-17 3:58PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 68 | 164 | 12.50% |
| CVNA240705C00135000 | 2024-06-17 11:57AM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CVNA240705C00140000 | 2024-06-17 3:40PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| CVNA240705C00145000 | 2024-06-12 2:57PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVNA240705C00150000 | 2024-06-17 1:52PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| CVNA240705C00155000 | 2024-06-11 10:08AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CVNA240705C00160000 | 2024-06-17 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 50.00% |
| CVNA240705C00170000 | 2024-06-17 2:26PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-04 2:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CVNA240705P00070000 | 2024-06-07 12:34PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| CVNA240705P00075000 | 2024-06-17 11:03AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| CVNA240705P00080000 | 2024-06-17 10:37AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 25.00% |
| CVNA240705P00085000 | 2024-06-14 12:27PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| CVNA240705P00087000 | 2024-06-14 12:37PM EDT | 87.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CVNA240705P00088000 | 2024-06-17 1:43PM EDT | 88.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CVNA240705P00090000 | 2024-06-17 12:18PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CVNA240705P00091000 | 2024-06-14 2:16PM EDT | 91.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CVNA240705P00092000 | 2024-06-17 1:19PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 12.50% |
| CVNA240705P00093000 | 2024-06-17 9:32AM EDT | 93.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CVNA240705P00094000 | 2024-06-14 3:13PM EDT | 94.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CVNA240705P00095000 | 2024-06-17 11:04AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| CVNA240705P00096000 | 2024-06-14 2:16PM EDT | 96.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVNA240705P00097000 | 2024-06-17 3:23PM EDT | 97.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| CVNA240705P00098000 | 2024-06-17 1:22PM EDT | 98.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| CVNA240705P00099000 | 2024-06-17 12:58PM EDT | 99.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CVNA240705P00100000 | 2024-06-17 3:27PM EDT | 100.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 12.50% |
| CVNA240705P00101000 | 2024-06-14 2:46PM EDT | 101.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| CVNA240705P00102000 | 2024-06-17 11:17AM EDT | 102.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| CVNA240705P00103000 | 2024-06-17 3:29PM EDT | 103.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 6.25% |
| CVNA240705P00104000 | 2024-06-17 1:09PM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| CVNA240705P00105000 | 2024-06-17 3:50PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 3.13% |
| CVNA240705P00106000 | 2024-06-17 3:09PM EDT | 106.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 3.13% |
| CVNA240705P00107000 | 2024-06-17 3:48PM EDT | 107.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 1.56% |
| CVNA240705P00108000 | 2024-06-17 3:51PM EDT | 108.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 1.56% |
| CVNA240705P00109000 | 2024-06-17 2:15PM EDT | 109.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| CVNA240705P00110000 | 2024-06-17 11:48AM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| CVNA240705P00111000 | 2024-06-17 12:13PM EDT | 111.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CVNA240705P00112000 | 2024-06-17 11:17AM EDT | 112.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| CVNA240705P00113000 | 2024-06-17 12:28PM EDT | 113.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CVNA240705P00114000 | 2024-06-14 12:56PM EDT | 114.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240705P00115000 | 2024-06-17 3:27PM EDT | 115.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVNA240705P00116000 | 2024-06-13 2:30PM EDT | 116.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240705P00117000 | 2024-06-13 10:51AM EDT | 117.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA240705P00118000 | 2024-06-17 11:26AM EDT | 118.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CVNA240705P00120000 | 2024-05-28 3:48PM EDT | 120.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
