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
56 939,39 -559,95 (-0,97 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00070000 | 2024-06-17 2:15PM EDT | 70.00 | 41.09 | 57.15 | 62.00 | 0.00 | - | - | 1 | 123.73% |
| CVNA240802C00080000 | 2024-06-28 12:39PM EDT | 80.00 | 45.65 | 47.65 | 52.00 | -3.15 | -6.45% | 1 | 3 | 106.45% |
| CVNA240802C00090000 | 2024-06-21 12:09PM EDT | 90.00 | 25.33 | 38.50 | 43.00 | 0.00 | - | 1 | 3 | 99.98% |
| CVNA240802C00095000 | 2024-06-20 1:52PM EDT | 95.00 | 19.77 | 34.70 | 38.90 | 0.00 | - | - | 3 | 101.71% |
| CVNA240802C00099000 | 2024-06-21 11:17AM EDT | 99.00 | 19.16 | 31.70 | 34.95 | 0.00 | - | 4 | 5 | 97.61% |
| CVNA240802C00100000 | 2024-06-28 9:39AM EDT | 100.00 | 38.15 | 30.00 | 34.05 | +3.40 | +9.78% | 3 | 3 | 91.96% |
| CVNA240802C00103000 | 2024-06-24 11:18AM EDT | 103.00 | 19.69 | 28.80 | 31.85 | 0.00 | - | 10 | 0 | 97.34% |
| CVNA240802C00108000 | 2024-06-28 12:00PM EDT | 108.00 | 27.70 | 25.35 | 28.20 | +1.10 | +4.14% | 4 | 5 | 96.70% |
| CVNA240802C00109000 | 2024-06-25 3:47PM EDT | 109.00 | 25.50 | 24.00 | 27.75 | 0.00 | - | 1 | 2 | 94.79% |
| CVNA240802C00110000 | 2024-06-27 1:34PM EDT | 110.00 | 26.97 | 23.35 | 27.00 | 0.00 | - | 2 | 6 | 94.45% |
| CVNA240802C00111000 | 2024-06-24 2:27PM EDT | 111.00 | 16.85 | 22.65 | 26.40 | 0.00 | - | 4 | 0 | 94.41% |
| CVNA240802C00112000 | 2024-06-26 11:59AM EDT | 112.00 | 25.78 | 22.30 | 25.50 | 0.00 | - | 1 | 11 | 94.49% |
| CVNA240802C00113000 | 2024-06-28 10:34AM EDT | 113.00 | 27.82 | 21.55 | 25.00 | +8.05 | +40.72% | 2 | 3 | 94.48% |
| CVNA240802C00115000 | 2024-06-28 10:24AM EDT | 115.00 | 27.00 | 20.00 | 23.40 | +1.55 | +6.09% | 2 | 15 | 91.85% |
| CVNA240802C00116000 | 2024-06-24 11:20AM EDT | 116.00 | 25.10 | 19.00 | 23.00 | +11.90 | +90.15% | 2 | 5 | 91.09% |
| CVNA240802C00118000 | 2024-06-24 12:43PM EDT | 118.00 | 12.53 | 19.00 | 21.90 | 0.00 | - | 1 | 1 | 95.30% |
| CVNA240802C00119000 | 2024-06-27 1:19PM EDT | 119.00 | 20.62 | 17.00 | 21.15 | 0.00 | - | 1 | 2 | 89.66% |
| CVNA240802C00120000 | 2024-06-28 12:22PM EDT | 120.00 | 17.82 | 18.05 | 20.45 | -5.28 | -22.86% | 2 | 31 | 94.58% |
| CVNA240802C00121000 | 2024-06-28 11:57AM EDT | 121.00 | 19.35 | 17.00 | 20.30 | -0.44 | -2.22% | 5 | 15 | 94.13% |
| CVNA240802C00125000 | 2024-06-28 12:27PM EDT | 125.00 | 15.30 | 14.80 | 17.90 | -2.81 | -15.52% | 2 | 20 | 92.29% |
| CVNA240802C00130000 | 2024-06-28 1:55PM EDT | 130.00 | 13.51 | 12.00 | 16.35 | -1.49 | -9.93% | 418 | 427 | 92.97% |
| CVNA240802C00135000 | 2024-06-28 11:19AM EDT | 135.00 | 12.40 | 10.00 | 13.15 | -2.00 | -13.89% | 2 | 5 | 89.31% |
| CVNA240802C00140000 | 2024-06-28 9:55AM EDT | 140.00 | 14.80 | 9.00 | 11.85 | +3.30 | +28.70% | 3 | 1 | 93.23% |
| CVNA240802C00145000 | 2024-06-28 12:14PM EDT | 145.00 | 8.53 | 7.00 | 10.25 | -1.58 | -15.63% | 2 | 94 | 91.60% |
| CVNA240802C00150000 | 2024-06-28 3:01PM EDT | 150.00 | 8.00 | 5.35 | 9.60 | +0.73 | +10.04% | 72 | 116 | 92.86% |
| CVNA240802C00155000 | 2024-06-26 2:37PM EDT | 155.00 | 6.15 | 4.20 | 7.30 | 0.00 | - | 25 | 25 | 88.78% |
| CVNA240802C00160000 | 2024-06-27 3:20PM EDT | 160.00 | 6.93 | 3.20 | 7.00 | +0.32 | +4.84% | 13 | 128 | 91.17% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00060000 | 2024-06-21 9:38AM EDT | 60.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 121.09% |
| CVNA240802P00065000 | 2024-06-26 2:42PM EDT | 65.00 | 1.44 | 0.00 | 2.42 | 0.00 | - | 1 | 2 | 147.41% |
| CVNA240802P00070000 | 2024-06-24 3:33PM EDT | 70.00 | 0.70 | 0.07 | 1.72 | 0.00 | - | 2 | 5 | 125.00% |
| CVNA240802P00080000 | 2024-06-27 3:31PM EDT | 80.00 | 0.71 | 0.30 | 1.29 | -0.23 | -24.47% | 2 | 13 | 98.78% |
| CVNA240802P00090000 | 2024-06-28 2:16PM EDT | 90.00 | 1.52 | 0.05 | 2.35 | -0.85 | -35.86% | 2 | 12 | 86.35% |
| CVNA240802P00094000 | 2024-06-28 11:58AM EDT | 94.00 | 2.17 | 0.85 | 2.87 | -0.01 | -0.46% | 10 | 2 | 88.33% |
| CVNA240802P00095000 | 2024-06-28 3:54PM EDT | 95.00 | 2.24 | 0.37 | 3.40 | -0.10 | -4.27% | 20 | 5 | 86.45% |
| CVNA240802P00097000 | 2024-06-26 11:13AM EDT | 97.00 | 2.48 | 0.75 | 3.80 | 0.00 | - | 1 | 0 | 87.13% |
| CVNA240802P00099000 | 2024-06-25 11:49AM EDT | 99.00 | 4.30 | 1.05 | 4.45 | 0.00 | - | 1 | 2 | 88.23% |
| CVNA240802P00100000 | 2024-06-28 3:54PM EDT | 100.00 | 3.01 | 2.69 | 3.85 | -0.12 | -3.83% | 20 | 16 | 91.59% |
| CVNA240802P00103000 | 2024-06-24 11:18AM EDT | 103.00 | 6.86 | 1.94 | 6.00 | 0.00 | - | 10 | 0 | 91.31% |
| CVNA240802P00105000 | 2024-06-28 1:45PM EDT | 105.00 | 4.55 | 3.05 | 6.10 | +0.35 | +8.33% | 4 | 35 | 91.89% |
| CVNA240802P00110000 | 2024-06-28 12:36PM EDT | 110.00 | 7.00 | 5.55 | 6.65 | +0.21 | +3.09% | 5 | 3 | 91.63% |
| CVNA240802P00111000 | 2024-06-25 10:20AM EDT | 111.00 | 9.09 | 5.20 | 8.20 | 0.00 | - | 1 | 14 | 93.60% |
| CVNA240802P00112000 | 2024-06-27 11:03AM EDT | 112.00 | 6.71 | 4.60 | 7.65 | 0.00 | - | 1 | 2 | 86.38% |
| CVNA240802P00115000 | 2024-06-27 11:02AM EDT | 115.00 | 7.27 | 5.80 | 9.75 | -0.73 | -9.13% | 1 | 3 | 90.36% |
| CVNA240802P00119000 | 2024-06-27 3:20PM EDT | 119.00 | 8.79 | 7.85 | 10.30 | 0.00 | - | 2 | 3 | 87.74% |
