La bourse ferme dans 59 min
CAC 40
7 927,75 -57,18 (-0,72 %) Euro Stoxx 50
4 901,05 -20,17 (-0,41 %) Dow Jones
38 067,37 +164,08 (+0,43 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 305,40 -5,60 (-0,24 %) Bitcoin EUR
54 873,97 +1 207,87 (+2,25 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00110000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 7.65 | 7.85 | 9.15 | +6.53 | +583.04% | 485 | 4,371 | 77.73% |
| CVNA240510C00110000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 10.76 | 10.55 | 11.55 | +9.03 | +521.97% | 104 | 81 | 76.90% |
| CVNA240517C00110000 | 2024-05-02 10:11AM EDT | 2024-05-17 | 12.00 | 11.40 | 12.60 | +9.88 | +466.04% | 1,420 | 3,320 | 69.51% |
| CVNA240524C00110000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 15.20 | 13.15 | 14.50 | +12.83 | +541.35% | 7 | 2 | 75.81% |
| CVNA240531C00110000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 15.31 | 14.35 | 15.50 | +12.19 | +390.71% | 14 | 32 | 75.48% |
| CVNA240607C00110000 | 2024-05-02 9:38AM EDT | 2024-06-07 | 16.40 | 14.60 | 16.35 | +12.75 | +349.32% | 2 | 13 | 72.01% |
| CVNA240621C00110000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 16.75 | 17.00 | 17.75 | +12.04 | +255.63% | 301 | 1,275 | 73.12% |
| CVNA240816C00110000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 27.50 | 24.30 | 25.45 | +18.00 | +189.47% | 27 | 3,244 | 82.12% |
| CVNA240920C00110000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 10.93 | 25.90 | 27.70 | 0.00 | - | 4 | 31 | 78.33% |
| CVNA241115C00110000 | 2024-05-02 9:34AM EDT | 2024-11-15 | 33.79 | 31.10 | 32.75 | +17.39 | +106.04% | 7 | 37 | 82.33% |
| CVNA250117C00110000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 34.33 | 33.85 | 36.15 | +14.58 | +73.82% | 10 | 316 | 80.16% |
| CVNA260116C00110000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 51.00 | 49.40 | 51.90 | +22.25 | +77.39% | 71 | 249 | 80.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00110000 | 2024-05-02 10:14AM EDT | 2024-05-03 | 2.08 | 1.79 | 2.26 | -20.99 | -91.10% | 7,253 | 3 | 157.86% |
| CVNA240510P00110000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 4.30 | 3.80 | 4.25 | -25.26 | -85.45% | 572 | 1 | 107.03% |
| CVNA240517P00110000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 5.60 | 5.35 | 5.75 | -24.40 | -81.33% | 471 | 113 | 97.78% |
| CVNA240524P00110000 | 2024-05-02 10:10AM EDT | 2024-05-24 | 6.80 | 6.60 | 6.95 | -31.15 | -82.08% | 54 | 1 | 93.02% |
| CVNA240621P00110000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 10.43 | 9.70 | 9.95 | -22.12 | -67.96% | 148 | 71 | 81.30% |
| CVNA240816P00110000 | 2024-05-02 10:08AM EDT | 2024-08-16 | 17.20 | 16.15 | 17.00 | -26.00 | -60.19% | 233 | 186 | 84.57% |
| CVNA240920P00110000 | 2024-05-02 10:04AM EDT | 2024-09-20 | 18.55 | 18.45 | 19.10 | -21.25 | -53.39% | 30 | 15 | 81.48% |
| CVNA241115P00110000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 22.50 | 22.30 | 23.65 | -16.15 | -41.79% | 3 | 8 | 82.13% |
| CVNA250117P00110000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 26.00 | 25.70 | 26.50 | -13.55 | -34.26% | 4 | 179 | 80.13% |
| CVNA260116P00110000 | 2024-03-22 2:48PM EDT | 2026-01-16 | 52.57 | 55.05 | 56.05 | 0.00 | - | 1 | 13 | 108.86% |
