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
56 917,30 -588,88 (-1,02 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620C00075000 | 2024-06-18 10:53AM EDT | 75.00 | 53.25 | 66.80 | 70.10 | 0.00 | - | 2 | 5 | 93.05% |
| CVNA250620C00080000 | 2024-06-24 1:18PM EDT | 80.00 | 55.10 | 63.00 | 67.65 | 0.00 | - | 2 | 6 | 91.64% |
| CVNA250620C00085000 | 2024-06-25 12:54PM EDT | 85.00 | 59.75 | 60.85 | 64.80 | 0.00 | - | 7 | 15 | 91.87% |
| CVNA250620C00090000 | 2024-06-27 9:58AM EDT | 90.00 | 63.08 | 58.45 | 61.95 | 0.00 | - | 1 | 26 | 91.35% |
| CVNA250620C00095000 | 2024-06-26 2:53PM EDT | 95.00 | 55.02 | 55.60 | 59.00 | 0.00 | - | 2 | 2 | 89.82% |
| CVNA250620C00100000 | 2024-06-28 10:38AM EDT | 100.00 | 59.53 | 53.00 | 56.65 | +2.53 | +4.44% | 6 | 9 | 89.22% |
| CVNA250620C00105000 | 2024-06-25 12:34PM EDT | 105.00 | 48.95 | 50.65 | 54.60 | 0.00 | - | 1 | 6 | 89.06% |
| CVNA250620C00110000 | 2024-06-26 11:41AM EDT | 110.00 | 52.40 | 48.00 | 52.90 | 0.00 | - | 4 | 9 | 88.72% |
| CVNA250620C00115000 | 2024-06-27 1:32PM EDT | 115.00 | 50.36 | 46.45 | 50.00 | 0.00 | - | 10 | 16 | 88.06% |
| CVNA250620C00120000 | 2024-06-28 11:09AM EDT | 120.00 | 49.32 | 44.00 | 49.00 | +4.07 | +8.99% | 5 | 8 | 88.35% |
| CVNA250620C00125000 | 2024-06-27 2:25PM EDT | 125.00 | 46.58 | 42.65 | 46.80 | 0.00 | - | 1 | 8 | 88.32% |
| CVNA250620C00140000 | 2024-06-13 10:20AM EDT | 140.00 | 27.10 | 37.00 | 41.50 | 0.00 | - | 2 | 2 | 86.90% |
| CVNA250620C00165000 | 2024-06-21 3:36PM EDT | 165.00 | 22.80 | 29.50 | 34.50 | 0.00 | - | 6 | 7 | 85.71% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620P00055000 | 2024-06-27 1:28PM EDT | 55.00 | 5.27 | 3.80 | 6.85 | 0.00 | - | 34 | 36 | 84.31% |
| CVNA250620P00060000 | 2024-06-28 12:06PM EDT | 60.00 | 6.95 | 6.25 | 7.35 | +0.42 | +6.43% | 11 | 40 | 84.41% |
| CVNA250620P00070000 | 2024-06-27 3:32PM EDT | 70.00 | 9.29 | 8.40 | 11.70 | 0.00 | - | 26 | 27 | 83.69% |
| CVNA250620P00075000 | 2024-06-25 12:29PM EDT | 75.00 | 12.39 | 9.80 | 12.45 | 0.00 | - | 12 | 27 | 80.63% |
| CVNA250620P00080000 | 2024-06-28 1:15PM EDT | 80.00 | 13.50 | 12.00 | 14.25 | -0.90 | -6.25% | 1 | 67 | 80.54% |
| CVNA250620P00085000 | 2024-06-14 2:50PM EDT | 85.00 | 20.60 | 13.00 | 16.55 | 0.00 | - | - | 1 | 78.94% |
| CVNA250620P00090000 | 2024-06-10 1:37PM EDT | 90.00 | 21.90 | 15.95 | 19.20 | 0.00 | - | - | 1 | 80.38% |
| CVNA250620P00095000 | 2024-06-11 11:13AM EDT | 95.00 | 25.94 | 17.50 | 20.40 | 0.00 | - | - | 2 | 77.47% |
| CVNA250620P00100000 | 2024-06-28 12:53PM EDT | 100.00 | 22.50 | 20.75 | 23.40 | +0.10 | +0.45% | 6 | 205 | 78.96% |
| CVNA250620P00145000 | 2024-06-11 10:13AM EDT | 145.00 | 58.85 | 46.70 | 49.65 | 0.00 | - | - | 1 | 74.94% |
