La bourse ferme dans 1 h 59 min
CAC 40
7 613,85 +42,28 (+0,56 %) Euro Stoxx 50
4 901,84 +21,42 (+0,44 %) Dow Jones
38 816,33 +38,23 (+0,10 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 332,30 +3,30 (+0,14 %) Bitcoin EUR
60 426,58 -709,96 (-1,16 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712C00090000 | 2024-06-11 10:33AM EDT | 90.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240712C00091000 | 2024-06-17 12:56PM EDT | 91.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CVNA240712C00097000 | 2024-06-14 3:52PM EDT | 97.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CVNA240712C00098000 | 2024-06-05 9:33AM EDT | 98.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA240712C00099000 | 2024-06-14 3:00PM EDT | 99.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA240712C00100000 | 2024-06-17 12:19PM EDT | 100.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CVNA240712C00101000 | 2024-06-14 3:28PM EDT | 101.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CVNA240712C00102000 | 2024-06-17 12:22PM EDT | 102.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CVNA240712C00103000 | 2024-06-17 2:54PM EDT | 103.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVNA240712C00104000 | 2024-06-17 2:11PM EDT | 104.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| CVNA240712C00105000 | 2024-06-17 9:42AM EDT | 105.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| CVNA240712C00106000 | 2024-06-17 3:58PM EDT | 106.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| CVNA240712C00107000 | 2024-06-17 1:54PM EDT | 107.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| CVNA240712C00108000 | 2024-06-17 2:33PM EDT | 108.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.39% |
| CVNA240712C00109000 | 2024-06-17 12:00PM EDT | 109.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| CVNA240712C00110000 | 2024-06-17 2:29PM EDT | 110.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 84 | 38 | 1.56% |
| CVNA240712C00111000 | 2024-06-17 12:56PM EDT | 111.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| CVNA240712C00112000 | 2024-06-17 3:59PM EDT | 112.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 3.13% |
| CVNA240712C00113000 | 2024-06-12 10:54AM EDT | 113.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
| CVNA240712C00114000 | 2024-06-17 3:05PM EDT | 114.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| CVNA240712C00115000 | 2024-06-17 1:50PM EDT | 115.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 71 | 64 | 6.25% |
| CVNA240712C00116000 | 2024-06-13 9:39AM EDT | 116.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CVNA240712C00117000 | 2024-06-03 12:01PM EDT | 117.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CVNA240712C00118000 | 2024-06-07 12:54PM EDT | 118.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CVNA240712C00119000 | 2024-06-17 1:18PM EDT | 119.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,002 | 6.25% |
| CVNA240712C00120000 | 2024-06-17 3:54PM EDT | 120.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 90 | 79 | 12.50% |
| CVNA240712C00121000 | 2024-06-17 11:08AM EDT | 121.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| CVNA240712C00125000 | 2024-06-17 12:33PM EDT | 125.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| CVNA240712C00130000 | 2024-06-17 2:33PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 120 | 12.50% |
| CVNA240712C00135000 | 2024-06-17 2:07PM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| CVNA240712C00140000 | 2024-06-14 2:21PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 108 | 25.00% |
| CVNA240712C00145000 | 2024-06-17 11:58AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| CVNA240712C00150000 | 2024-06-13 11:12AM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 25.00% |
| CVNA240712C00155000 | 2024-06-07 3:44PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| CVNA240712C00160000 | 2024-06-12 3:19PM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712P00060000 | 2024-06-14 12:55PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVNA240712P00070000 | 2024-06-11 12:00PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVNA240712P00075000 | 2024-06-17 12:23PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CVNA240712P00080000 | 2024-06-17 3:30PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 25.00% |
| CVNA240712P00085000 | 2024-06-17 12:35PM EDT | 85.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 25.00% |
| CVNA240712P00087000 | 2024-06-12 9:54AM EDT | 87.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CVNA240712P00088000 | 2024-06-11 12:47PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CVNA240712P00090000 | 2024-06-17 3:31PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 12.50% |
| CVNA240712P00092000 | 2024-06-17 11:23AM EDT | 92.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CVNA240712P00093000 | 2024-06-07 12:51PM EDT | 93.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CVNA240712P00094000 | 2024-06-07 11:49AM EDT | 94.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| CVNA240712P00095000 | 2024-06-17 1:06PM EDT | 95.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| CVNA240712P00096000 | 2024-06-17 11:21AM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| CVNA240712P00097000 | 2024-06-12 3:44PM EDT | 97.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| CVNA240712P00098000 | 2024-06-17 1:33PM EDT | 98.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| CVNA240712P00099000 | 2024-06-17 9:40AM EDT | 99.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| CVNA240712P00100000 | 2024-06-17 1:06PM EDT | 100.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 6.25% |
| CVNA240712P00101000 | 2024-06-17 11:58AM EDT | 101.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| CVNA240712P00102000 | 2024-06-17 1:39PM EDT | 102.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CVNA240712P00103000 | 2024-06-17 10:11AM EDT | 103.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| CVNA240712P00104000 | 2024-06-11 10:18AM EDT | 104.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CVNA240712P00105000 | 2024-06-17 2:01PM EDT | 105.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| CVNA240712P00107000 | 2024-06-17 3:21PM EDT | 107.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| CVNA240712P00108000 | 2024-06-14 12:28PM EDT | 108.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CVNA240712P00109000 | 2024-06-14 10:31AM EDT | 109.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CVNA240712P00110000 | 2024-06-17 2:13PM EDT | 110.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| CVNA240712P00112000 | 2024-06-12 1:21PM EDT | 112.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA240712P00113000 | 2024-06-13 11:03AM EDT | 113.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712P00115000 | 2024-06-17 12:51PM EDT | 115.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVNA240712P00118000 | 2024-06-13 12:14PM EDT | 118.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240712P00120000 | 2024-06-17 2:12PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA240712P00125000 | 2024-06-12 12:10PM EDT | 125.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
