La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 292,54 -610,92 (-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 :
Prix d’exercice:120.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240607C00120000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.16 | -0.18 | -75.00% | 78 | 571 | 67.19% |
| CVNA240614C00120000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.39 | 0.28 | 0.54 | -0.48 | -55.17% | 49 | 1,542 | 62.84% |
| CVNA240621C00120000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 0.90 | 0.75 | 1.00 | -0.35 | -28.00% | 160 | 1,398 | 62.26% |
| CVNA240628C00120000 | 2024-05-30 11:13AM EDT | 2024-06-28 | 2.91 | 1.32 | 1.77 | 0.00 | - | 27 | 34 | 64.28% |
| CVNA240705C00120000 | 2024-05-24 3:47PM EDT | 2024-07-05 | 2.20 | 1.41 | 2.20 | -3.20 | -59.26% | 15 | 20 | 60.67% |
| CVNA240719C00120000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.40 | -1.05 | -24.42% | 844 | 724 | 64.89% |
| CVNA240816C00120000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 8.00 | 6.75 | 8.25 | -1.55 | -16.23% | 114 | 562 | 77.50% |
| CVNA240920C00120000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 9.85 | 9.20 | 10.60 | -2.60 | -20.88% | 18 | 314 | 75.56% |
| CVNA241115C00120000 | 2024-05-31 1:31PM EDT | 2024-11-15 | 15.80 | 15.05 | 15.90 | -4.65 | -22.74% | 3 | 153 | 82.50% |
| CVNA250117C00120000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 21.97 | 18.05 | 19.40 | 0.00 | - | 1 | 518 | 80.60% |
| CVNA250321C00120000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 35.70 | 20.80 | 23.85 | 0.00 | - | - | 2 | 81.53% |
| CVNA260116C00120000 | 2024-05-31 10:39AM EDT | 2026-01-16 | 34.15 | 33.20 | 36.35 | -3.60 | -9.54% | 20 | 89 | 82.52% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240607P00120000 | 2024-05-31 2:34PM EDT | 2024-06-07 | 21.90 | 18.10 | 22.45 | +3.65 | +20.00% | 11 | 24 | 80.27% |
| CVNA240614P00120000 | 2024-05-30 10:10AM EDT | 2024-06-14 | 21.10 | 18.95 | 22.40 | +7.00 | +49.65% | 2 | 51 | 70.51% |
| CVNA240621P00120000 | 2024-05-31 12:50PM EDT | 2024-06-21 | 21.38 | 20.00 | 21.40 | +1.98 | +10.21% | 10 | 1,643 | 58.11% |
| CVNA240628P00120000 | 2024-05-24 12:47PM EDT | 2024-06-28 | 20.55 | 19.35 | 22.05 | +6.55 | +46.79% | 1 | 4 | 50.34% |
| CVNA240705P00120000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 18.74 | 20.10 | 22.60 | 0.00 | - | 4 | 4 | 54.74% |
| CVNA240719P00120000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 23.70 | 22.30 | 23.90 | +2.95 | +14.22% | 30 | 1,936 | 63.04% |
| CVNA240816P00120000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 26.80 | 25.75 | 27.00 | +2.30 | +9.39% | 22 | 2,062 | 70.84% |
| CVNA240920P00120000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 29.56 | 27.75 | 30.00 | +3.05 | +11.51% | 8 | 342 | 70.70% |
| CVNA241115P00120000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 32.10 | 32.10 | 35.55 | 0.00 | - | 1 | 168 | 76.33% |
| CVNA250117P00120000 | 2024-05-28 1:13PM EDT | 2025-01-17 | 34.50 | 35.20 | 37.05 | 0.00 | - | 3 | 206 | 72.36% |
| CVNA250321P00120000 | 2024-05-28 12:46PM EDT | 2025-03-21 | 36.72 | 37.70 | 40.10 | 0.00 | - | 1 | 16 | 71.91% |
| CVNA260116P00120000 | 2024-05-30 11:24AM EDT | 2026-01-16 | 47.95 | 48.45 | 52.00 | 0.00 | - | 1 | 34 | 73.14% |
