La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 236,18 +128,01 (+0,21 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-06-17 3:40PM EDT | 4.50 | 104.00 | 106.35 | 110.75 | 0.00 | - | 4 | 48 | 174.22% |
| CVNA250117C00005000 | 2024-06-04 12:34PM EDT | 5.00 | 93.90 | 106.00 | 110.10 | 0.00 | - | 5 | 213 | 167.97% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 92.30 | 97.00 | 0.00 | - | 8 | 41 | 0.00% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 90.35 | 95.00 | 0.00 | - | 1 | 925 | 0.00% |
| CVNA250117C00010000 | 2024-06-20 1:43PM EDT | 10.00 | 96.75 | 101.05 | 104.45 | 0.00 | - | 3 | 688 | 221.78% |
| CVNA250117C00012500 | 2024-05-30 3:57PM EDT | 12.50 | 90.25 | 98.75 | 103.00 | 0.00 | - | 1 | 572 | 150.59% |
| CVNA250117C00015000 | 2024-05-28 11:10AM EDT | 15.00 | 91.06 | 96.30 | 100.75 | 0.00 | - | 20 | 314 | 145.80% |
| CVNA250117C00017500 | 2024-05-20 11:38AM EDT | 17.50 | 101.94 | 92.60 | 95.75 | 0.00 | - | 1 | 94 | 119.04% |
| CVNA250117C00020000 | 2024-06-21 2:27PM EDT | 20.00 | 92.05 | 91.60 | 95.70 | +1.05 | +1.15% | 1 | 1,419 | 129.49% |
| CVNA250117C00022500 | 2024-05-30 9:38AM EDT | 22.50 | 83.00 | 89.25 | 93.50 | 0.00 | - | 3 | 717 | 127.88% |
| CVNA250117C00025000 | 2024-06-17 11:21AM EDT | 25.00 | 81.47 | 86.90 | 91.35 | 0.00 | - | 7 | 845 | 126.07% |
| CVNA250117C00027500 | 2024-06-17 3:08PM EDT | 27.50 | 82.60 | 84.60 | 88.95 | 0.00 | - | 6 | 139 | 121.63% |
| CVNA250117C00030000 | 2024-06-20 10:24AM EDT | 30.00 | 82.00 | 82.30 | 86.75 | 0.00 | - | 3 | 1,305 | 119.24% |
| CVNA250117C00032500 | 2024-06-07 9:47AM EDT | 32.50 | 78.05 | 80.05 | 84.35 | 0.00 | - | 2 | 282 | 115.41% |
| CVNA250117C00035000 | 2024-06-21 3:53PM EDT | 35.00 | 79.50 | 78.00 | 82.00 | +2.00 | +2.58% | 1 | 240 | 113.53% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 66.55 | 69.60 | 0.00 | - | 2 | 56 | 0.00% |
| CVNA250117C00040000 | 2024-06-17 11:20AM EDT | 40.00 | 68.02 | 73.40 | 77.85 | 0.00 | - | 1 | 1,099 | 109.42% |
| CVNA250117C00042500 | 2024-05-28 1:22PM EDT | 42.50 | 64.45 | 71.25 | 75.50 | 0.00 | - | 5 | 149 | 106.47% |
| CVNA250117C00045000 | 2024-06-10 11:46AM EDT | 45.00 | 66.20 | 69.10 | 73.40 | 0.00 | - | 1 | 616 | 104.79% |
| CVNA250117C00047500 | 2024-06-07 11:12AM EDT | 47.50 | 64.90 | 67.10 | 70.80 | 0.00 | - | 5 | 44 | 101.32% |
| CVNA250117C00050000 | 2024-06-20 11:15AM EDT | 50.00 | 62.75 | 66.20 | 68.35 | 0.00 | - | 1 | 737 | 103.22% |
| CVNA250117C00055000 | 2024-06-21 2:56PM EDT | 55.00 | 61.25 | 62.00 | 65.25 | -0.35 | -0.57% | 5 | 325 | 102.98% |
| CVNA250117C00060000 | 2024-06-21 2:36PM EDT | 60.00 | 57.60 | 57.45 | 61.00 | +3.60 | +6.67% | 101 | 3,283 | 96.95% |
| CVNA250117C00065000 | 2024-06-07 1:56PM EDT | 65.00 | 52.30 | 53.85 | 56.15 | 0.00 | - | 24 | 181 | 92.09% |
| CVNA250117C00070000 | 2024-06-13 1:47PM EDT | 70.00 | 47.95 | 49.90 | 54.00 | 0.00 | - | 556 | 786 | 93.14% |
| CVNA250117C00075000 | 2024-06-14 9:46AM EDT | 75.00 | 40.54 | 47.60 | 49.40 | 0.00 | - | 4 | 433 | 91.31% |
| CVNA250117C00080000 | 2024-06-20 9:30AM EDT | 80.00 | 42.82 | 44.65 | 47.20 | 0.00 | - | 1 | 506 | 92.65% |
| CVNA250117C00085000 | 2024-06-21 3:10PM EDT | 85.00 | 40.88 | 41.70 | 44.20 | +0.23 | +0.57% | 80 | 1,881 | 91.57% |
| CVNA250117C00090000 | 2024-06-21 12:15PM EDT | 90.00 | 38.03 | 38.85 | 40.70 | +6.23 | +19.59% | 11 | 1,913 | 89.25% |
| CVNA250117C00095000 | 2024-06-14 9:39AM EDT | 95.00 | 29.82 | 35.50 | 38.75 | 0.00 | - | 1 | 1,072 | 88.43% |
| CVNA250117C00100000 | 2024-06-17 11:02AM EDT | 100.00 | 31.25 | 32.45 | 35.60 | +2.25 | +7.76% | 1 | 403 | 85.66% |
| CVNA250117C00105000 | 2024-06-14 3:27PM EDT | 105.00 | 25.20 | 31.55 | 32.45 | 0.00 | - | 7 | 72 | 86.08% |
| CVNA250117C00110000 | 2024-06-21 10:13AM EDT | 110.00 | 27.13 | 29.35 | 30.30 | -0.22 | -0.80% | 1 | 352 | 85.57% |
| CVNA250117C00115000 | 2024-06-21 11:05AM EDT | 115.00 | 26.29 | 27.35 | 29.00 | +2.22 | +9.22% | 1 | 235 | 86.27% |
| CVNA250117C00120000 | 2024-06-21 3:13PM EDT | 120.00 | 25.01 | 25.45 | 26.35 | +0.01 | +0.04% | 1 | 475 | 84.68% |
| CVNA250117C00125000 | 2024-06-21 11:49AM EDT | 125.00 | 22.85 | 23.70 | 25.75 | +1.55 | +7.28% | 1 | 2,953 | 86.06% |
| CVNA250117C00130000 | 2024-06-20 10:42AM EDT | 130.00 | 20.10 | 22.10 | 22.95 | 0.00 | - | 2 | 287 | 84.06% |
| CVNA250117C00135000 | 2024-06-20 9:50AM EDT | 135.00 | 20.45 | 20.50 | 22.00 | 0.00 | - | 2 | 212 | 84.50% |
| CVNA250117C00140000 | 2024-06-20 2:07PM EDT | 140.00 | 17.04 | 19.05 | 20.05 | 0.00 | - | 20 | 83 | 83.41% |
| CVNA250117C00145000 | 2024-06-05 2:39PM EDT | 145.00 | 14.19 | 17.70 | 18.90 | 0.00 | - | 10 | 12 | 83.37% |
| CVNA250117C00150000 | 2024-06-18 10:42AM EDT | 150.00 | 17.00 | 16.65 | 17.50 | +1.20 | +7.59% | 1 | 127 | 83.15% |
| CVNA250117C00155000 | 2024-06-21 11:15AM EDT | 155.00 | 14.90 | 15.50 | 16.40 | +0.13 | +0.88% | 1 | 19 | 83.00% |
| CVNA250117C00160000 | 2024-06-17 12:07PM EDT | 160.00 | 12.20 | 14.55 | 15.35 | 0.00 | - | 5 | 103 | 82.99% |
| CVNA250117C00165000 | 2024-06-14 12:10PM EDT | 165.00 | 10.55 | 13.35 | 14.15 | 0.00 | - | 3 | 179 | 82.17% |
| CVNA250117C00170000 | 2024-06-20 1:26PM EDT | 170.00 | 10.85 | 12.60 | 13.15 | 0.00 | - | 1 | 199 | 82.13% |
| CVNA250117C00175000 | 2024-06-10 9:43AM EDT | 175.00 | 11.50 | 11.80 | 12.40 | 0.00 | - | 1 | 41 | 82.22% |
| CVNA250117C00180000 | 2024-06-21 11:47AM EDT | 180.00 | 10.56 | 11.05 | 11.50 | +2.26 | +27.23% | 1 | 386 | 81.98% |
| CVNA250117C00185000 | 2024-06-21 3:22PM EDT | 185.00 | 10.20 | 10.45 | 10.70 | +0.25 | +2.51% | 6 | 425 | 81.97% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-06-12 2:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,654 | 250.00% |
| CVNA250117P00001000 | 2024-06-18 12:39PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19,342 | 206.25% |
| CVNA250117P00001500 | 2024-06-13 10:24AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 1,402 | 200.00% |
| CVNA250117P00002000 | 2024-06-14 10:00AM EDT | 2.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,171 | 193.75% |
| CVNA250117P00002500 | 2024-06-20 2:53PM EDT | 2.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,119 | 181.25% |
| CVNA250117P00003000 | 2024-06-21 9:31AM EDT | 3.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 368 | 176.56% |
| CVNA250117P00003500 | 2024-06-10 9:31AM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 80 | 167.19% |
| CVNA250117P00004000 | 2024-06-21 3:51PM EDT | 4.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 5 | 560 | 164.06% |
| CVNA250117P00004500 | 2024-06-17 1:56PM EDT | 4.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 254 | 160.94% |
| CVNA250117P00005000 | 2024-06-21 1:02PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 4,683 | 152.34% |
| CVNA250117P00005500 | 2024-06-20 12:35PM EDT | 5.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 244 | 160.94% |
| CVNA250117P00007500 | 2024-06-21 11:54AM EDT | 7.50 | 0.14 | 0.03 | 0.05 | +0.10 | +250.00% | 2 | 1,448 | 138.28% |
| CVNA250117P00010000 | 2024-06-21 3:46PM EDT | 10.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 42 | 16,306 | 126.95% |
| CVNA250117P00012500 | 2024-06-11 1:35PM EDT | 12.50 | 0.11 | 0.04 | 0.21 | 0.00 | - | 11 | 905 | 127.15% |
| CVNA250117P00015000 | 2024-06-21 1:16PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 40 | 1,800 | 121.88% |
| CVNA250117P00017500 | 2024-06-13 9:32AM EDT | 17.50 | 0.22 | 0.07 | 0.75 | 0.00 | - | 10 | 847 | 128.22% |
| CVNA250117P00020000 | 2024-06-20 12:11PM EDT | 20.00 | 0.24 | 0.22 | 0.35 | 0.00 | - | 3 | 6,224 | 112.11% |
| CVNA250117P00022500 | 2024-06-12 1:28PM EDT | 22.50 | 0.40 | 0.15 | 0.49 | 0.00 | - | 31 | 367 | 106.45% |
| CVNA250117P00025000 | 2024-06-20 10:12AM EDT | 25.00 | 0.40 | 0.30 | 0.49 | 0.00 | - | 20 | 1,247 | 103.03% |
| CVNA250117P00027500 | 2024-06-11 1:48PM EDT | 27.50 | 0.54 | 0.33 | 1.05 | 0.00 | - | 1 | 411 | 106.89% |
| CVNA250117P00030000 | 2024-06-21 1:21PM EDT | 30.00 | 0.65 | 0.59 | 0.70 | +0.11 | +20.37% | 50 | 1,478 | 99.27% |
| CVNA250117P00032500 | 2024-06-21 3:35PM EDT | 32.50 | 0.80 | 0.74 | 0.85 | -0.09 | -10.11% | 1 | 370 | 97.41% |
| CVNA250117P00035000 | 2024-06-12 3:09PM EDT | 35.00 | 0.85 | 0.85 | 1.60 | 0.00 | - | 18 | 1,521 | 100.78% |
| CVNA250117P00037500 | 2024-06-12 2:16PM EDT | 37.50 | 1.40 | 0.54 | 2.04 | 0.00 | - | 1 | 138 | 96.39% |
| CVNA250117P00040000 | 2024-06-18 1:59PM EDT | 40.00 | 1.46 | 0.90 | 2.05 | 0.00 | - | 115 | 536 | 94.14% |
| CVNA250117P00042500 | 2024-06-07 10:24AM EDT | 42.50 | 1.50 | 1.42 | 2.64 | 0.00 | - | 30 | 109 | 96.58% |
| CVNA250117P00045000 | 2024-06-20 12:33PM EDT | 45.00 | 2.10 | 0.93 | 3.05 | 0.00 | - | 8 | 642 | 91.11% |
| CVNA250117P00047500 | 2024-06-21 3:09PM EDT | 47.50 | 2.20 | 2.17 | 2.31 | 0.00 | - | 4 | 60 | 89.21% |
| CVNA250117P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 2.65 | 2.54 | 2.71 | -0.23 | -7.99% | 2 | 2,159 | 88.53% |
| CVNA250117P00055000 | 2024-06-17 3:40PM EDT | 55.00 | 3.75 | 3.30 | 3.50 | 0.00 | - | 16 | 230 | 86.35% |
| CVNA250117P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 4.40 | 4.30 | 4.50 | -0.40 | -8.33% | 11 | 649 | 85.00% |
| CVNA250117P00065000 | 2024-06-21 11:07AM EDT | 65.00 | 5.60 | 5.40 | 5.70 | -0.40 | -6.67% | 205 | 1,133 | 83.68% |
| CVNA250117P00070000 | 2024-06-17 10:07AM EDT | 70.00 | 8.25 | 6.65 | 7.10 | 0.00 | - | 4 | 407 | 82.51% |
| CVNA250117P00075000 | 2024-06-18 2:15PM EDT | 75.00 | 8.56 | 8.10 | 8.55 | 0.00 | - | 13 | 605 | 81.21% |
| CVNA250117P00080000 | 2024-06-18 9:31AM EDT | 80.00 | 10.65 | 9.90 | 10.30 | 0.00 | - | 1 | 420 | 80.69% |
| CVNA250117P00085000 | 2024-06-21 2:35PM EDT | 85.00 | 12.30 | 11.65 | 12.25 | -0.61 | -4.73% | 2 | 610 | 79.77% |
| CVNA250117P00090000 | 2024-06-21 2:13PM EDT | 90.00 | 14.47 | 13.75 | 14.20 | -0.57 | -3.79% | 109 | 227 | 78.91% |
| CVNA250117P00095000 | 2024-06-12 2:57PM EDT | 95.00 | 16.10 | 15.85 | 16.55 | 0.00 | - | 5 | 315 | 78.21% |
| CVNA250117P00100000 | 2024-06-18 9:49AM EDT | 100.00 | 19.45 | 18.55 | 18.90 | 0.00 | - | 1 | 243 | 77.98% |
| CVNA250117P00105000 | 2024-06-12 3:10PM EDT | 105.00 | 20.85 | 20.85 | 21.50 | 0.00 | - | 13 | 231 | 77.00% |
| CVNA250117P00110000 | 2024-06-17 2:52PM EDT | 110.00 | 25.55 | 23.60 | 24.15 | 0.00 | - | 3 | 194 | 76.36% |
| CVNA250117P00115000 | 2024-06-20 1:49PM EDT | 115.00 | 28.65 | 26.35 | 27.20 | 0.00 | - | 31 | 271 | 75.89% |
| CVNA250117P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 31.55 | 29.10 | 31.95 | 0.00 | - | 1 | 205 | 77.55% |
| CVNA250117P00125000 | 2024-06-21 1:48PM EDT | 125.00 | 33.25 | 32.45 | 33.70 | -1.55 | -4.45% | 1 | 167 | 75.24% |
| CVNA250117P00130000 | 2024-06-18 10:41AM EDT | 130.00 | 36.77 | 35.20 | 38.00 | 0.00 | - | 1 | 183 | 75.46% |
| CVNA250117P00135000 | 2024-06-13 11:16AM EDT | 135.00 | 42.60 | 38.20 | 40.45 | 0.00 | - | 11 | 24 | 72.99% |
| CVNA250117P00140000 | 2024-05-24 9:59AM EDT | 140.00 | 45.70 | 42.40 | 44.65 | 0.00 | - | 5 | 5 | 74.52% |
| CVNA250117P00145000 | 2024-05-24 9:59AM EDT | 145.00 | 49.30 | 45.60 | 47.10 | 0.00 | - | 5 | 19 | 71.67% |
| CVNA250117P00150000 | 2024-06-07 11:52AM EDT | 150.00 | 52.37 | 48.65 | 52.50 | 0.00 | - | 20 | 21 | 72.71% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 80.10 | 82.10 | 0.00 | - | 2 | 1 | 90.90% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 78.60 | 80.95 | 0.00 | - | 2 | 1 | 72.40% |
