La bourse ferme dans 3 h 2 min
CAC 40
8 244,03 +56,38 (+0,69 %) Euro Stoxx 50
5 092,22 +37,81 (+0,75 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 380,30 +40,00 (+1,71 %) Bitcoin EUR
58 587,12 +1 833,42 (+3,23 %)
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’achat
10 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.30 | 0.00 | - | 2 | 63 | 40.00 | 0.01 | 0.00 | - | 100 | 741 |
| 77.00 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 4 | 221 |
| 70.82 | 0.00 | - | 3 | 26 | 50.00 | 0.01 | 0.00 | - | 5 | 386 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 2 | 3 |
| 68.07 | 0.00 | - | 2 | 508 | 55.00 | 0.03 | 0.00 | - | 10 | 130 |
| 56.45 | 0.00 | - | 1 | 0 | 57.00 | 0.42 | 0.00 | - | - | 3 |
| 60.95 | 0.00 | - | 1 | 6 | 58.00 | 0.01 | 0.00 | - | 53 | 56 |
| 62.95 | 0.00 | - | 1 | 15 | 59.00 | 0.01 | 0.00 | - | 3 | 47 |
| 52.95 | 0.00 | - | 1 | 27 | 60.00 | 0.01 | 0.00 | - | 10 | 319 |
| 12.40 | 0.00 | - | - | 0 | 61.00 | 0.01 | 0.00 | - | 7 | 16 |
| 58.45 | 0.00 | - | 1 | 17 | 62.00 | 0.02 | 0.00 | - | 3 | 114 |
| 20.95 | 0.00 | - | 11 | 11 | 63.00 | 0.02 | 0.00 | - | 12 | 23 |
| 57.00 | 0.00 | - | 5 | 4 | 64.00 | 0.01 | 0.00 | - | 4 | 53 |
| 50.16 | 0.00 | - | 1 | 1,419 | 65.00 | 0.01 | 0.00 | - | 3 | 190 |
| 51.45 | 0.00 | - | 1 | 34 | 66.00 | 0.08 | 0.00 | - | 26 | 31 |
| 47.83 | 0.00 | - | 1 | 23 | 67.00 | 0.03 | 0.00 | - | 1 | 86 |
| 53.95 | 0.00 | - | 1 | 20 | 68.00 | 0.01 | 0.00 | - | 1 | 150 |
| 51.50 | 0.00 | - | 6 | 13 | 69.00 | 0.01 | 0.00 | - | 1 | 201 |
| 44.59 | 0.00 | - | 1 | 1,471 | 70.00 | 0.01 | 0.00 | - | 13 | 773 |
| 49.55 | 0.00 | - | 17 | 25 | 71.00 | 0.01 | 0.00 | - | 34 | 141 |
| 46.00 | 0.00 | - | 16 | 47 | 72.00 | 0.01 | 0.00 | - | 34 | 113 |
| 47.19 | 0.00 | - | 17 | 41 | 73.00 | 0.01 | 0.00 | - | 35 | 123 |
| 43.95 | 0.00 | - | 17 | 63 | 74.00 | 0.01 | 0.00 | - | 37 | 95 |
| 43.85 | 0.00 | - | 18 | 406 | 75.00 | 0.01 | 0.00 | - | 36 | 572 |
| 41.75 | 0.00 | - | 16 | 245 | 76.00 | 0.01 | 0.00 | - | 36 | 194 |
| 40.70 | 0.00 | - | 16 | 109 | 77.00 | 0.01 | 0.00 | - | 35 | 252 |
| 39.70 | 0.00 | - | 16 | 15 | 78.00 | 0.01 | 0.00 | - | 34 | 465 |
| 39.25 | 0.00 | - | 16 | 26 | 79.00 | 0.01 | 0.00 | - | 53 | 386 |
| 40.00 | 0.00 | - | 25 | 75 | 80.00 | 0.01 | 0.00 | - | 35 | 929 |
| 36.75 | 0.00 | - | 18 | 54 | 81.00 | 0.01 | 0.00 | - | 34 | 93 |
| 36.40 | 0.00 | - | 17 | 63 | 82.00 | 0.01 | 0.00 | - | 99 | 353 |
| 41.19 | 0.00 | - | 41 | 84 | 83.00 | 0.02 | 0.00 | - | 17 | 1,178 |
| 33.45 | 0.00 | - | 2 | 63 | 84.00 | 0.01 | 0.00 | - | 11 | 100 |
| 33.10 | 0.00 | - | 70 | 114 | 85.00 | 0.01 | 0.00 | - | 57 | 359 |
| 28.79 | 0.00 | - | 1 | 89 | 86.00 | 0.01 | 0.00 | - | 4 | 160 |
| 28.50 | 0.00 | - | 1 | 238 | 87.00 | 0.03 | 0.00 | - | 6 | 890 |
| 27.50 | 0.00 | - | 10 | 96 | 88.00 | 0.02 | 0.00 | - | 2 | 251 |
| 24.80 | 0.00 | - | 1 | 39 | 89.00 | 0.01 | 0.00 | - | 5 | 322 |
| 27.60 | 0.00 | - | 3 | 2,206 | 90.00 | 0.01 | 0.00 | - | 23 | 939 |
| 26.00 | 0.00 | - | 1 | 52 | 91.00 | 0.01 | 0.00 | - | 70 | 131 |
| 29.38 | 0.00 | - | 1 | 52 | 92.00 | 0.01 | 0.00 | - | 6 | 288 |
| 31.00 | 0.00 | - | 3 | 19 | 93.00 | 0.01 | 0.00 | - | 14 | 119 |
| 22.03 | 0.00 | - | 2 | 28 | 94.00 | 0.01 | 0.00 | - | 2 | 51 |
| 33.15 | 0.00 | - | 58 | 156 | 95.00 | 0.01 | 0.00 | - | 274 | 1,214 |
| 21.20 | 0.00 | - | 4 | 49 | 96.00 | 0.01 | 0.00 | - | 37 | 67 |
| 23.76 | 0.00 | - | 6 | 32 | 97.00 | 0.01 | 0.00 | - | 21 | 65 |
| 23.24 | 0.00 | - | 114 | 96 | 98.00 | 0.03 | 0.00 | - | 91 | 152 |
| 18.16 | 0.00 | - | 2 | 63 | 99.00 | 0.01 | 0.00 | - | 167 | 199 |
| 20.64 | 0.00 | - | 19 | 683 | 100.00 | 0.02 | 0.00 | - | 2,003 | 5,102 |
| 17.95 | 0.00 | - | 1 | 25 | 101.00 | 0.02 | 0.00 | - | 96 | 341 |
| 12.00 | 0.00 | - | 2 | 31 | 102.00 | 0.02 | 0.00 | - | 17 | 781 |
| 16.10 | 0.00 | - | 2 | 49 | 103.00 | 0.03 | 0.00 | - | 48 | 272 |
| 14.09 | 0.00 | - | 10 | 29 | 104.00 | 0.03 | 0.00 | - | 67 | 287 |
| 12.20 | 0.00 | - | 4 | 2,214 | 105.00 | 0.03 | 0.00 | - | 638 | 1,311 |
| 13.05 | 0.00 | - | 5 | 31 | 106.00 | 0.04 | 0.00 | - | 49 | 803 |
| 14.15 | 0.00 | - | 1 | 10 | 107.00 | 0.05 | 0.00 | - | 229 | 352 |
| 6.00 | 0.00 | - | 65 | 64 | 108.00 | 0.06 | 0.00 | - | 180 | 475 |
| 8.10 | 0.00 | - | 1 | 14 | 109.00 | 0.06 | 0.00 | - | 932 | 561 |
| 10.51 | 0.00 | - | 18 | 169 | 110.00 | 0.13 | 0.00 | - | 3,568 | 4,673 |
| 3.30 | 0.00 | - | 21 | 20 | 111.00 | 0.11 | 0.00 | - | 465 | 409 |
| 6.19 | 0.00 | - | 27 | 71 | 112.00 | 0.11 | 0.00 | - | 834 | 803 |
| 6.45 | 0.00 | - | 142 | 158 | 113.00 | 0.19 | 0.00 | - | 469 | 503 |
| 7.00 | 0.00 | - | 168 | 239 | 114.00 | 0.26 | 0.00 | - | 2,817 | 1,513 |
| 5.60 | 0.00 | - | 636 | 591 | 115.00 | 0.37 | 0.00 | - | 1,942 | 1,624 |
| 5.18 | 0.00 | - | 814 | 652 | 116.00 | 0.50 | 0.00 | - | 632 | 841 |
| 4.35 | 0.00 | - | 411 | 607 | 117.00 | 0.71 | 0.00 | - | 1,389 | 964 |
| 3.65 | 0.00 | - | 527 | 438 | 118.00 | 0.99 | 0.00 | - | 1,194 | 1,211 |
| 2.89 | 0.00 | - | 910 | 311 | 119.00 | 1.25 | 0.00 | - | 294 | 527 |
| 2.22 | 0.00 | - | 15,199 | 4,395 | 120.00 | 1.80 | 0.00 | - | 933 | 940 |
| 1.73 | 0.00 | - | 674 | 657 | 121.00 | 2.22 | 0.00 | - | 60 | 342 |
| 1.35 | 0.00 | - | 797 | 588 | 122.00 | 2.80 | 0.00 | - | 67 | 604 |
| 1.12 | 0.00 | - | 3,710 | 993 | 123.00 | 3.60 | 0.00 | - | 9 | 414 |
| 0.91 | 0.00 | - | 198 | 361 | 124.00 | 4.25 | 0.00 | - | 77 | 125 |
| 0.62 | 0.00 | - | 2,103 | 2,246 | 125.00 | 5.08 | 0.00 | - | 234 | 596 |
| 0.47 | 0.00 | - | 215 | 361 | 126.00 | 6.10 | 0.00 | - | 14 | 153 |
| 0.43 | 0.00 | - | 313 | 370 | 127.00 | 7.93 | 0.00 | - | 10 | 150 |
| 0.29 | 0.00 | - | 378 | 358 | 128.00 | 7.18 | 0.00 | - | 6 | 165 |
| 0.22 | 0.00 | - | 496 | 507 | 129.00 | 15.65 | 0.00 | - | 3 | 10 |
| 0.19 | 0.00 | - | 1,441 | 1,656 | 130.00 | 9.70 | 0.00 | - | 107 | 189 |
| 0.15 | 0.00 | - | 88 | 164 | 131.00 | 13.81 | 0.00 | - | 3 | 13 |
| 0.13 | 0.00 | - | 1 | 281 | 132.00 | 13.16 | 0.00 | - | - | 3 |
| 0.09 | 0.00 | - | 15 | 382 | 133.00 | 14.90 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 29 | 208 | 134.00 | 20.65 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 119 | 639 | 135.00 | 14.75 | 0.00 | - | 1 | 8 |
| 0.06 | 0.00 | - | 4 | 51 | 136.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 57 | 137.00 | 23.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 279 | 347 | 138.00 | 24.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 29 | 139.00 | 26.35 | 0.00 | - | - | 5 |
| 0.06 | 0.00 | - | 79 | 798 | 140.00 | 25.25 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 174 | 142.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 143.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 120 | 901 | 145.00 | 31.55 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 45 | 46 | 146.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 147.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 7 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 10 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 264 | 2,997 | 150.00 | 34.36 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 16 | 74 | 152.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 321 | 155.00 | 33.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | - | 40 | 157.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 453 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 652 | 165.00 | 40.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 3,959 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 78 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 140 | 977 | 180.00 | - | - | - | - | - |
