La bourse est fermée
Dow Jones
39 163,41 +51,25 (+0,13 %) Nasdaq
17 762,48 +44,83 (+0,25 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 208,93 -584,54 (-1,01 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Prix d’exercice:140.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00140000 | 2024-06-26 2:06PM EDT | 2024-06-28 | 0.30 | 0.30 | 0.33 | +0.06 | +25.00% | 5,076 | 1,551 | 78.91% |
| CVNA240705C00140000 | 2024-06-26 1:44PM EDT | 2024-07-05 | 1.30 | 1.33 | 1.44 | +0.66 | +103.12% | 400 | 513 | 66.85% |
| CVNA240712C00140000 | 2024-06-26 1:04PM EDT | 2024-07-12 | 2.95 | 2.73 | 3.15 | +1.54 | +109.22% | 368 | 196 | 69.97% |
| CVNA240719C00140000 | 2024-06-26 2:00PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.40 | +1.93 | +81.43% | 120 | 807 | 71.29% |
| CVNA240726C00140000 | 2024-06-26 9:57AM EDT | 2024-07-26 | 5.55 | 5.60 | 6.20 | +1.75 | +46.05% | 4 | 362 | 74.44% |
| CVNA240802C00140000 | 2024-06-24 10:33AM EDT | 2024-08-02 | 5.75 | 9.55 | 10.60 | 0.00 | - | 2 | 2 | 93.92% |
| CVNA240816C00140000 | 2024-06-26 12:41PM EDT | 2024-08-16 | 13.06 | 11.90 | 12.45 | +4.86 | +59.27% | 16 | 579 | 91.48% |
| CVNA240920C00140000 | 2024-06-26 2:08PM EDT | 2024-09-20 | 15.73 | 15.60 | 16.25 | +4.93 | +45.65% | 16 | 2,088 | 86.02% |
| CVNA241115C00140000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 25.30 | 23.15 | 23.70 | +9.60 | +61.15% | 4 | 371 | 90.92% |
| CVNA250117C00140000 | 2024-06-26 9:50AM EDT | 2025-01-17 | 27.00 | 27.25 | 28.30 | +4.61 | +20.59% | 1 | 87 | 87.36% |
| CVNA250221C00140000 | 2024-06-20 9:30AM EDT | 2025-02-21 | 19.60 | 29.60 | 30.65 | 0.00 | - | - | 1 | 86.61% |
| CVNA250620C00140000 | 2024-06-13 10:20AM EDT | 2025-06-20 | 27.10 | 36.60 | 38.65 | 0.00 | - | 2 | 2 | 86.37% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 2026-01-16 | 37.47 | 47.05 | 50.70 | 0.00 | - | 16 | 11 | 87.88% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00140000 | 2024-06-26 1:20PM EDT | 2024-06-28 | 14.20 | 13.40 | 14.60 | -15.55 | -52.27% | 5 | 110 | 74.80% |
| CVNA240719P00140000 | 2024-06-25 3:25PM EDT | 2024-07-19 | 17.30 | 15.75 | 17.75 | -14.10 | -44.90% | 5 | 14 | 59.46% |
| CVNA240816P00140000 | 2024-06-26 12:39PM EDT | 2024-08-16 | 23.90 | 24.60 | 25.30 | -4.55 | -15.99% | 18 | 72 | 86.30% |
| CVNA240920P00140000 | 2024-06-25 3:42PM EDT | 2024-09-20 | 26.80 | 27.65 | 28.50 | -5.90 | -18.04% | 1 | 69 | 79.52% |
| CVNA241115P00140000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 32.90 | 34.15 | 35.45 | -7.90 | -19.36% | 1 | 1 | 83.38% |
| CVNA250117P00140000 | 2024-06-26 1:10PM EDT | 2025-01-17 | 37.90 | 37.25 | 38.60 | -7.80 | -17.07% | 1 | 5 | 77.77% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 86.12% |
