La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 218,69 +1 881,51 (+3,53 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00105000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 10.70 | 11.10 | 11.55 | +8.95 | +511.43% | 562 | 1,773 | 89.45% |
| CVNA240510C00105000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 13.25 | 12.65 | 13.05 | +10.71 | +421.65% | 568 | 2,561 | 77.44% |
| CVNA240517C00105000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 16.00 | 14.50 | 15.20 | +13.30 | +492.59% | 369 | 2,103 | 85.69% |
| CVNA240524C00105000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 15.70 | 14.65 | 16.55 | +12.42 | +378.66% | 6 | 40 | 79.37% |
| CVNA240531C00105000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 17.79 | 15.80 | 16.75 | +13.47 | +311.81% | 3 | 18 | 75.56% |
| CVNA240607C00105000 | 2024-05-01 11:50AM EDT | 2024-06-07 | 18.55 | 17.15 | 18.20 | +14.88 | +405.45% | 1 | 2 | 79.09% |
| CVNA240621C00105000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 21.00 | 18.35 | 19.65 | +15.20 | +262.07% | 44 | 221 | 76.10% |
| CVNA240816C00105000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 27.20 | 26.30 | 27.90 | +16.75 | +160.29% | 44 | 470 | 88.46% |
| CVNA240920C00105000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 29.40 | 28.80 | 29.70 | +18.65 | +173.49% | 6 | 138 | 85.03% |
| CVNA241115C00105000 | 2024-05-02 12:28PM EDT | 2024-11-15 | 33.26 | 33.90 | 35.65 | +19.56 | +142.77% | 5 | 19 | 90.06% |
| CVNA250117C00105000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 35.51 | 36.70 | 38.15 | +19.31 | +119.20% | 10 | 52 | 86.07% |
| CVNA260116C00105000 | 2024-04-15 10:02AM EDT | 2026-01-16 | 24.63 | 51.05 | 54.10 | 0.00 | - | 1 | 84 | 85.03% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00105000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.21 | 0.18 | 0.23 | -19.88 | -98.76% | 3,847 | 21 | 90.82% |
| CVNA240510P00105000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 1.73 | 1.60 | 1.72 | -18.27 | -91.35% | 776 | 17 | 80.91% |
| CVNA240517P00105000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 3.09 | 2.92 | 3.00 | -15.91 | -83.74% | 579 | 271 | 78.81% |
| CVNA240524P00105000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.15 | -29.28 | -87.85% | 126 | 1 | 77.66% |
| CVNA240621P00105000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 6.95 | 7.40 | 7.70 | -19.96 | -74.17% | 284 | 22 | 75.51% |
| CVNA240816P00105000 | 2024-05-02 1:57PM EDT | 2024-08-16 | 15.09 | 14.10 | 14.60 | -17.76 | -54.06% | 11 | 76 | 82.35% |
| CVNA240920P00105000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 15.75 | 15.90 | 16.45 | -17.20 | -52.20% | 258 | 34 | 78.47% |
| CVNA241115P00105000 | 2024-05-02 3:09PM EDT | 2024-11-15 | 21.00 | 19.75 | 21.35 | -21.65 | -50.76% | 9 | 1 | 80.69% |
| CVNA250117P00105000 | 2024-05-02 11:21AM EDT | 2025-01-17 | 22.35 | 23.40 | 24.00 | -13.65 | -37.92% | 33 | 70 | 79.28% |
