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
62 308,41 -669,73 (-1,06 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240607C00090000 | 2024-05-31 12:24PM EDT | 2024-06-07 | 9.94 | 9.95 | 11.05 | -7.29 | -42.31% | 3 | 14 | 65.33% |
| CVNA240614C00090000 | 2024-05-31 12:11PM EDT | 2024-06-14 | 11.07 | 10.95 | 12.50 | -6.93 | -38.50% | 12 | 1 | 71.63% |
| CVNA240621C00090000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 12.30 | 11.60 | 13.45 | -2.10 | -14.58% | 5 | 1,301 | 69.68% |
| CVNA240628C00090000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 21.78 | 11.75 | 13.85 | 0.00 | - | 1 | 8 | 63.53% |
| CVNA240719C00090000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 15.25 | 15.15 | 16.40 | -7.55 | -33.11% | 1 | 45 | 72.31% |
| CVNA240816C00090000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 18.90 | 18.90 | 20.85 | -4.90 | -20.59% | 3 | 1,264 | 82.93% |
| CVNA240920C00090000 | 2024-05-30 10:40AM EDT | 2024-09-20 | 27.20 | 21.20 | 23.50 | 0.00 | - | 1 | 420 | 81.23% |
| CVNA241115C00090000 | 2024-05-31 1:48PM EDT | 2024-11-15 | 27.05 | 26.05 | 28.85 | -5.87 | -17.83% | 10 | 147 | 87.30% |
| CVNA250117C00090000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 30.50 | 29.10 | 30.50 | -8.15 | -21.09% | 17 | 2,104 | 82.76% |
| CVNA260116C00090000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 47.27 | 42.00 | 47.00 | 0.00 | - | 2 | 303 | 85.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240607P00090000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.56 | 0.52 | 0.69 | +0.03 | +5.66% | 462 | 454 | 68.46% |
| CVNA240614P00090000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.36 | 1.22 | 1.50 | +0.28 | +25.93% | 59 | 97 | 64.55% |
| CVNA240621P00090000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.96 | 1.97 | 2.10 | +0.24 | +13.95% | 1,130 | 1,670 | 62.67% |
| CVNA240628P00090000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 3.00 | 2.44 | 3.85 | +0.51 | +20.48% | 78 | 116 | 67.21% |
| CVNA240705P00090000 | 2024-05-31 3:28PM EDT | 2024-07-05 | 3.60 | 2.89 | 4.20 | +0.79 | +28.11% | 3 | 21 | 64.11% |
| CVNA240719P00090000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 4.95 | 4.65 | 5.10 | +0.45 | +10.00% | 112 | 508 | 65.03% |
| CVNA240816P00090000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 9.15 | 8.95 | 9.40 | +0.41 | +4.69% | 53 | 6,093 | 78.55% |
| CVNA240920P00090000 | 2024-05-31 11:54AM EDT | 2024-09-20 | 11.60 | 10.30 | 11.65 | +1.55 | +15.42% | 5 | 209 | 74.22% |
| CVNA241115P00090000 | 2024-05-31 11:59AM EDT | 2024-11-15 | 15.83 | 15.05 | 16.70 | +1.01 | +6.82% | 1 | 134 | 80.74% |
| CVNA250117P00090000 | 2024-05-31 2:49PM EDT | 2025-01-17 | 18.50 | 17.85 | 18.75 | +1.55 | +9.14% | 13 | 199 | 77.40% |
| CVNA260116P00090000 | 2024-05-31 11:20AM EDT | 2026-01-16 | 30.25 | 29.70 | 33.00 | +0.65 | +2.20% | 5 | 26 | 77.83% |
