La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 897,45 -430,56 (-0,75 %)
Carvana Co. (CVNA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726C00080000 | 2024-06-13 9:47AM EDT | 80.00 | 29.49 | 47.00 | 51.50 | 0.00 | - | 1 | 3 | 101.56% |
| CVNA240726C00085000 | 2024-06-20 9:59AM EDT | 85.00 | 29.40 | 42.00 | 46.50 | 0.00 | - | - | 3 | 90.43% |
| CVNA240726C00097000 | 2024-06-17 10:51AM EDT | 97.00 | 13.65 | 30.80 | 35.50 | 0.00 | - | - | 1 | 84.42% |
| CVNA240726C00098000 | 2024-06-17 10:51AM EDT | 98.00 | 13.05 | 30.00 | 34.45 | 0.00 | - | - | 1 | 83.35% |
| CVNA240726C00100000 | 2024-06-25 12:08PM EDT | 100.00 | 26.30 | 28.00 | 32.50 | 0.00 | - | 165 | 159 | 79.10% |
| CVNA240726C00102000 | 2024-06-21 3:58PM EDT | 102.00 | 16.00 | 26.35 | 30.95 | 0.00 | - | 5 | 34 | 80.22% |
| CVNA240726C00104000 | 2024-06-17 10:39AM EDT | 104.00 | 9.90 | 24.50 | 29.00 | 0.00 | - | 2 | 2 | 76.76% |
| CVNA240726C00105000 | 2024-06-27 2:29PM EDT | 105.00 | 26.33 | 24.70 | 27.75 | 0.00 | - | 1 | 105 | 80.20% |
| CVNA240726C00106000 | 2024-06-25 9:42AM EDT | 106.00 | 18.41 | 24.05 | 26.95 | 0.00 | - | 2 | 14 | 80.86% |
| CVNA240726C00107000 | 2024-06-17 2:14PM EDT | 107.00 | 11.12 | 23.20 | 26.05 | 0.00 | - | 13 | 6 | 79.70% |
| CVNA240726C00108000 | 2024-06-17 9:55AM EDT | 108.00 | 7.00 | 21.85 | 25.30 | 0.00 | - | 1 | 3 | 76.59% |
| CVNA240726C00109000 | 2024-06-25 3:25PM EDT | 109.00 | 21.50 | 21.60 | 24.50 | 0.00 | - | 1 | 9 | 79.00% |
| CVNA240726C00110000 | 2024-06-27 11:53AM EDT | 110.00 | 19.34 | 20.85 | 23.65 | 0.00 | - | 3 | 103 | 78.36% |
| CVNA240726C00111000 | 2024-06-24 3:23PM EDT | 111.00 | 14.47 | 20.10 | 22.95 | 0.00 | - | 3 | 479 | 78.34% |
| CVNA240726C00112000 | 2024-06-27 1:53PM EDT | 112.00 | 23.00 | 18.45 | 22.50 | 0.00 | - | 10 | 251 | 75.15% |
| CVNA240726C00113000 | 2024-06-28 9:31AM EDT | 113.00 | 24.04 | 18.05 | 21.45 | +7.34 | +43.95% | 15 | 2 | 74.98% |
| CVNA240726C00114000 | 2024-06-28 9:48AM EDT | 114.00 | 24.98 | 17.00 | 20.55 | +14.71 | +143.23% | 1 | 2 | 72.45% |
| CVNA240726C00115000 | 2024-06-28 12:28PM EDT | 115.00 | 16.24 | 17.05 | 19.75 | -4.14 | -20.31% | 5 | 78 | 75.15% |
| CVNA240726C00116000 | 2024-06-28 12:28PM EDT | 116.00 | 15.70 | 16.45 | 19.15 | -2.52 | -13.83% | 3 | 11 | 75.67% |
| CVNA240726C00117000 | 2024-06-26 12:52PM EDT | 117.00 | 15.75 | 15.00 | 18.35 | 0.00 | - | 2 | 9 | 71.70% |
| CVNA240726C00119000 | 2024-06-24 3:53PM EDT | 119.00 | 10.67 | 13.00 | 16.80 | 0.00 | - | 2 | 1 | 67.63% |
| CVNA240726C00120000 | 2024-06-28 12:30PM EDT | 120.00 | 13.15 | 12.50 | 17.00 | -4.85 | -26.94% | 32 | 1,376 | 71.29% |
| CVNA240726C00121000 | 2024-06-28 12:53PM EDT | 121.00 | 12.73 | 12.00 | 16.45 | -0.87 | -6.40% | 17 | 19 | 71.81% |
| CVNA240726C00122000 | 2024-06-28 9:32AM EDT | 122.00 | 17.74 | 12.35 | 14.55 | +5.35 | +43.18% | 1 | 63 | 70.31% |
| CVNA240726C00123000 | 2024-06-26 11:27AM EDT | 123.00 | 15.06 | 12.55 | 14.85 | 0.00 | - | 10 | 22 | 76.34% |
| CVNA240726C00125000 | 2024-06-28 3:21PM EDT | 125.00 | 12.00 | 10.70 | 12.45 | -2.75 | -18.64% | 25 | 39 | 68.59% |
| CVNA240726C00130000 | 2024-06-28 3:49PM EDT | 130.00 | 10.88 | 8.50 | 9.90 | -1.32 | -10.82% | 34 | 45 | 68.85% |
| CVNA240726C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 7.70 | 6.05 | 8.95 | -0.75 | -8.88% | 37 | 49 | 71.08% |
| CVNA240726C00140000 | 2024-06-28 2:42PM EDT | 140.00 | 6.90 | 5.70 | 7.95 | -1.90 | -21.59% | 171 | 391 | 78.36% |
| CVNA240726C00145000 | 2024-06-28 3:25PM EDT | 145.00 | 5.25 | 2.93 | 6.00 | -0.70 | -11.76% | 14 | 11 | 70.89% |
| CVNA240726C00150000 | 2024-06-28 2:05PM EDT | 150.00 | 3.70 | 3.50 | 3.95 | -1.65 | -30.84% | 24 | 208 | 73.80% |
| CVNA240726C00155000 | 2024-06-28 12:00PM EDT | 155.00 | 3.30 | 2.55 | 4.95 | -0.65 | -16.46% | 12 | 23 | 82.25% |
| CVNA240726C00160000 | 2024-06-28 12:40PM EDT | 160.00 | 1.68 | 1.72 | 2.71 | +0.08 | +5.00% | 17 | 115 | 74.49% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 10 | 16 | 175.78% |
| CVNA240726P00065000 | 2024-06-26 10:14AM EDT | 65.00 | 0.21 | 0.00 | 1.81 | 0.00 | - | 1 | 3 | 154.64% |
| CVNA240726P00075000 | 2024-06-24 10:07AM EDT | 75.00 | 0.33 | 0.01 | 1.44 | 0.00 | - | 1 | 1 | 120.61% |
| CVNA240726P00080000 | 2024-06-28 11:13AM EDT | 80.00 | 0.16 | 0.01 | 0.55 | -0.29 | -64.44% | 79 | 34 | 90.43% |
| CVNA240726P00085000 | 2024-06-27 2:23PM EDT | 85.00 | 0.40 | 0.07 | 1.60 | 0.00 | - | 30 | 44 | 99.71% |
| CVNA240726P00090000 | 2024-06-27 2:30PM EDT | 90.00 | 0.49 | 0.20 | 0.77 | 0.00 | - | 23 | 43 | 78.47% |
| CVNA240726P00092000 | 2024-06-27 12:37PM EDT | 92.00 | 0.89 | 0.19 | 0.94 | 0.00 | - | 3 | 4 | 76.86% |
| CVNA240726P00093000 | 2024-06-25 1:45PM EDT | 93.00 | 1.39 | 0.01 | 1.92 | 0.00 | - | 1 | 2 | 84.67% |
| CVNA240726P00094000 | 2024-06-26 2:33PM EDT | 94.00 | 1.16 | 0.23 | 1.94 | 0.00 | - | 2 | 2 | 84.94% |
| CVNA240726P00095000 | 2024-06-27 2:30PM EDT | 95.00 | 0.84 | 0.45 | 1.27 | 0.00 | - | 4 | 7 | 77.98% |
| CVNA240726P00096000 | 2024-06-27 1:46PM EDT | 96.00 | 1.12 | 0.56 | 1.61 | 0.00 | - | 2 | 2 | 80.47% |
| CVNA240726P00098000 | 2024-06-27 3:20PM EDT | 98.00 | 1.01 | 0.55 | 1.10 | 0.00 | - | 9 | 12 | 70.85% |
| CVNA240726P00099000 | 2024-06-28 9:48AM EDT | 99.00 | 0.94 | 0.71 | 3.15 | -2.75 | -74.53% | 1 | 2 | 87.50% |
| CVNA240726P00100000 | 2024-06-28 2:40PM EDT | 100.00 | 1.11 | 0.70 | 2.00 | -0.04 | -3.48% | 24 | 859 | 76.22% |
| CVNA240726P00101000 | 2024-06-17 11:00AM EDT | 101.00 | 7.45 | 0.32 | 2.60 | 0.00 | - | 2 | 866 | 75.71% |
| CVNA240726P00102000 | 2024-06-25 1:30PM EDT | 102.00 | 2.40 | 0.78 | 2.11 | 0.00 | - | 1 | 13 | 73.19% |
| CVNA240726P00103000 | 2024-06-25 3:37PM EDT | 103.00 | 2.34 | 0.77 | 2.66 | 0.00 | - | 4 | 8 | 74.88% |
| CVNA240726P00104000 | 2024-06-25 3:47PM EDT | 104.00 | 2.52 | 0.99 | 1.96 | 0.00 | - | 4 | 382 | 69.14% |
| CVNA240726P00105000 | 2024-06-27 10:05AM EDT | 105.00 | 2.12 | 1.36 | 2.03 | 0.00 | - | 2 | 18 | 69.95% |
| CVNA240726P00106000 | 2024-06-26 12:43PM EDT | 106.00 | 2.76 | 0.78 | 3.55 | 0.00 | - | 5 | 7 | 73.63% |
| CVNA240726P00107000 | 2024-06-28 1:04PM EDT | 107.00 | 2.55 | 1.64 | 2.68 | -0.57 | -18.27% | 1 | 7 | 71.17% |
| CVNA240726P00108000 | 2024-06-28 11:36AM EDT | 108.00 | 1.95 | 1.36 | 3.70 | -0.60 | -23.53% | 2 | 6 | 73.00% |
| CVNA240726P00109000 | 2024-06-28 9:51AM EDT | 109.00 | 1.95 | 2.17 | 2.81 | -2.28 | -53.90% | 5 | 7 | 70.07% |
| CVNA240726P00110000 | 2024-06-28 1:05PM EDT | 110.00 | 2.83 | 2.34 | 4.25 | +0.48 | +20.43% | 40 | 81 | 76.00% |
| CVNA240726P00111000 | 2024-06-28 12:08PM EDT | 111.00 | 3.12 | 2.54 | 4.10 | -0.88 | -22.00% | 7 | 34 | 73.63% |
| CVNA240726P00112000 | 2024-06-25 10:35AM EDT | 112.00 | 5.70 | 2.84 | 4.90 | 0.00 | - | 11 | 10 | 76.25% |
| CVNA240726P00114000 | 2024-06-28 9:48AM EDT | 114.00 | 2.72 | 2.00 | 5.90 | -0.38 | -12.26% | 1 | 29 | 71.51% |
| CVNA240726P00115000 | 2024-06-28 3:58PM EDT | 115.00 | 4.05 | 2.00 | 5.25 | -0.55 | -11.96% | 12 | 21 | 65.85% |
| CVNA240726P00116000 | 2024-06-27 9:55AM EDT | 116.00 | 2.99 | 3.90 | 4.60 | 0.00 | - | 2 | 13 | 68.60% |
| CVNA240726P00117000 | 2024-06-26 11:17AM EDT | 117.00 | 5.88 | 2.62 | 5.10 | 0.00 | - | 7 | 22 | 62.45% |
| CVNA240726P00118000 | 2024-06-27 10:10AM EDT | 118.00 | 4.64 | 4.90 | 5.40 | 0.00 | - | 4 | 12 | 70.36% |
| CVNA240726P00119000 | 2024-06-28 9:51AM EDT | 119.00 | 4.60 | 5.10 | 5.70 | +0.15 | +3.37% | 5 | 23 | 69.40% |
| CVNA240726P00120000 | 2024-06-28 3:36PM EDT | 120.00 | 5.64 | 5.65 | 6.10 | +0.81 | +16.77% | 23 | 58 | 70.09% |
| CVNA240726P00125000 | 2024-06-28 12:32PM EDT | 125.00 | 9.10 | 6.85 | 9.40 | +2.30 | +33.82% | 55 | 349 | 70.56% |
| CVNA240726P00130000 | 2024-06-28 2:49PM EDT | 130.00 | 10.34 | 8.70 | 10.95 | +1.24 | +13.63% | 119 | 78 | 64.25% |
| CVNA240726P00135000 | 2024-06-28 10:02AM EDT | 135.00 | 11.60 | 12.65 | 16.00 | -3.60 | -23.68% | 42 | 3 | 74.95% |
