La bourse est fermée
Dow Jones
38 160,62 +257,33 (+0,68 %) Nasdaq
15 796,67 +191,19 (+1,23 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 066,04 +1 719,97 (+3,22 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:47PM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00045000 | 2024-05-02 11:33AM EDT | 2024-05-03 | 73.52 | 67.85 | 68.95 | +44.96 | +157.42% | 155 | 169 | 0.00% |
| CVNA240510C00045000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 36.67 | 67.20 | 69.40 | 0.00 | - | 3 | 5 | 0.00% |
| CVNA240517C00045000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 38.25 | 67.80 | 69.05 | 0.00 | - | 21,750 | 3,255 | 0.00% |
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 2024-05-24 | 39.34 | 67.25 | 69.65 | 0.00 | - | 1 | 1 | 171.09% |
| CVNA240621C00045000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 73.78 | 67.95 | 69.50 | +48.28 | +189.33% | 156 | 202 | 84.38% |
| CVNA240816C00045000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 71.25 | 68.55 | 70.40 | +32.74 | +85.02% | 8 | 105 | 106.93% |
| CVNA240920C00045000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 75.38 | 68.20 | 71.50 | +45.08 | +148.78% | 1 | 29 | 77.98% |
| CVNA241115C00045000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 31.10 | 70.10 | 72.00 | 0.00 | - | 1 | 94 | 88.79% |
| CVNA250117C00045000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 78.00 | 71.00 | 72.95 | +29.57 | +61.06% | 128 | 616 | 87.33% |
| CVNA260116C00045000 | 2024-03-22 3:42PM EDT | 2026-01-16 | 52.89 | 40.45 | 43.30 | 0.00 | - | 8 | 123 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00045000 | 2024-05-02 12:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 615 | 400.00% |
| CVNA240510P00045000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 27 | 220 | 187.50% |
| CVNA240517P00045000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 159 | 6,245 | 160.94% |
| CVNA240524P00045000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | -0.56 | -93.33% | 1 | 25 | 142.19% |
| CVNA240531P00045000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 150 | 16 | 133.59% |
| CVNA240621P00045000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | -0.48 | -82.76% | 276 | 910 | 107.23% |
| CVNA240816P00045000 | 2024-05-02 10:14AM EDT | 2024-08-16 | 0.39 | 0.52 | 0.80 | -1.50 | -79.37% | 15 | 586 | 100.29% |
| CVNA240920P00045000 | 2024-05-01 3:10PM EDT | 2024-09-20 | 2.22 | 0.51 | 1.52 | 0.00 | - | 2 | 35 | 95.04% |
| CVNA241115P00045000 | 2024-05-02 11:37AM EDT | 2024-11-15 | 1.93 | 1.80 | 3.80 | -3.15 | -62.01% | 4 | 12 | 103.76% |
| CVNA250117P00045000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 2.59 | 2.64 | 2.88 | -2.46 | -48.71% | 123 | 722 | 90.01% |
| CVNA260116P00045000 | 2024-05-02 11:33AM EDT | 2026-01-16 | 7.80 | 7.65 | 8.25 | -4.33 | -35.70% | 3 | 18 | 84.08% |
