La bourse ferme dans 2 h 53 min
CAC 40
7 605,82 +34,25 (+0,45 %) Euro Stoxx 50
4 901,57 +21,15 (+0,43 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0730 -0,0006 (-0,05 %) Gold future
2 326,40 -2,60 (-0,11 %) Bitcoin EUR
60 758,91 -366,35 (-0,60 %)
Carvana Co. (CVNA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 88.00 | 93.00 | 0.00 | - | 10 | 32 | 0.00% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-06-04 11:02AM EDT | 20.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-06-17 3:33PM EDT | 25.00 | 88.49 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00030000 | 2024-06-12 3:52PM EDT | 30.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 28 | 162 | 0.00% |
| CVNA260116C00035000 | 2024-06-10 11:34AM EDT | 35.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| CVNA260116C00040000 | 2024-06-10 3:37PM EDT | 40.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| CVNA260116C00045000 | 2024-06-10 2:45PM EDT | 45.00 | 74.91 | 0.00 | 0.00 | 0.00 | - | 13 | 158 | 0.00% |
| CVNA260116C00050000 | 2024-06-17 3:08PM EDT | 50.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 0.00% |
| CVNA260116C00055000 | 2024-06-07 11:34AM EDT | 55.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 16 | 167 | 0.00% |
| CVNA260116C00060000 | 2024-06-17 12:59PM EDT | 60.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| CVNA260116C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| CVNA260116C00070000 | 2024-06-17 9:33AM EDT | 70.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 0.00% |
| CVNA260116C00075000 | 2024-06-12 10:35AM EDT | 75.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| CVNA260116C00080000 | 2024-06-10 12:45PM EDT | 80.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| CVNA260116C00085000 | 2024-06-17 3:46PM EDT | 85.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,160 | 0.00% |
| CVNA260116C00090000 | 2024-06-14 9:43AM EDT | 90.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 0.00% |
| CVNA260116C00095000 | 2024-06-07 11:02AM EDT | 95.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 319 | 162 | 0.00% |
| CVNA260116C00100000 | 2024-06-17 3:33PM EDT | 100.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CVNA260116C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| CVNA260116C00110000 | 2024-06-14 1:12PM EDT | 110.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.20% |
| CVNA260116C00115000 | 2024-06-12 3:37PM EDT | 115.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.78% |
| CVNA260116C00120000 | 2024-06-12 11:11AM EDT | 120.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 30 | 198 | 1.56% |
| CVNA260116C00125000 | 2024-06-13 11:34AM EDT | 125.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| CVNA260116C00130000 | 2024-06-07 12:50PM EDT | 130.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 3.13% |
| CVNA260116C00135000 | 2024-06-10 2:15PM EDT | 135.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 3.13% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 140.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 3.13% |
| CVNA260116C00145000 | 2024-06-07 9:50AM EDT | 145.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CVNA260116C00150000 | 2024-06-11 10:03AM EDT | 150.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| CVNA260116C00155000 | 2024-06-07 9:52AM EDT | 155.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| CVNA260116C00170000 | 2024-06-17 11:44AM EDT | 170.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 6.25% |
| CVNA260116C00175000 | 2024-06-07 9:48AM EDT | 175.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CVNA260116C00180000 | 2024-06-17 12:05PM EDT | 180.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| CVNA260116C00185000 | 2024-06-17 1:09PM EDT | 185.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 17 | 243 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-06-17 10:31AM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 977 | 25.00% |
| CVNA260116P00017500 | 2024-06-13 12:55PM EDT | 17.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 25.00% |
| CVNA260116P00020000 | 2024-06-17 9:55AM EDT | 20.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 388 | 25.00% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.53 | 2.98 | 0.00 | - | 2 | 51 | 94.65% |
| CVNA260116P00025000 | 2024-06-17 12:38PM EDT | 25.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 25.00% |
| CVNA260116P00030000 | 2024-06-07 10:03AM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| CVNA260116P00035000 | 2024-05-29 3:47PM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 25.00% |
| CVNA260116P00040000 | 2024-06-13 11:59AM EDT | 40.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 12.50% |
| CVNA260116P00045000 | 2024-06-17 1:41PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 12.50% |
| CVNA260116P00050000 | 2024-06-14 11:19AM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 12.50% |
| CVNA260116P00055000 | 2024-06-17 10:50AM EDT | 55.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| CVNA260116P00060000 | 2024-06-13 3:28PM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 12.50% |
| CVNA260116P00065000 | 2024-06-12 10:19AM EDT | 65.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| CVNA260116P00070000 | 2024-06-17 1:09PM EDT | 70.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 6.25% |
| CVNA260116P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| CVNA260116P00080000 | 2024-06-13 12:26PM EDT | 80.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 6.25% |
| CVNA260116P00085000 | 2024-06-13 3:35PM EDT | 85.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 12 | 126 | 3.13% |
| CVNA260116P00090000 | 2024-06-17 12:32PM EDT | 90.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| CVNA260116P00095000 | 2024-06-13 1:34PM EDT | 95.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| CVNA260116P00100000 | 2024-06-17 2:12PM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 1.56% |
| CVNA260116P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 42 | 21 | 0.78% |
| CVNA260116P00110000 | 2024-06-14 10:12AM EDT | 110.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CVNA260116P00115000 | 2024-06-07 12:21PM EDT | 115.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| CVNA260116P00120000 | 2024-06-07 9:53AM EDT | 120.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 108 | 88 | 0.00% |
| CVNA260116P00125000 | 2024-06-12 3:22PM EDT | 125.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 36 | 242 | 0.00% |
| CVNA260116P00130000 | 2024-06-07 9:47AM EDT | 130.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 0.00% |
| CVNA260116P00135000 | 2024-06-11 10:26AM EDT | 135.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 0.00% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 73.96% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVNA260116P00150000 | 2024-06-12 10:33AM EDT | 150.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| CVNA260116P00155000 | 2024-06-11 10:13AM EDT | 155.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CVNA260116P00160000 | 2024-06-11 10:13AM EDT | 160.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA260116P00165000 | 2024-06-14 11:48AM EDT | 165.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CVNA260116P00170000 | 2024-06-07 9:49AM EDT | 170.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CVNA260116P00175000 | 2024-06-07 10:26AM EDT | 175.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CVNA260116P00180000 | 2024-06-07 9:46AM EDT | 180.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CVNA260116P00185000 | 2024-06-10 11:11AM EDT | 185.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
