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
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 159,78 +1 373,38 (+2,55 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00050000 | 2024-05-02 3:20PM EDT | 2024-05-03 | 67.00 | 64.95 | 67.50 | +27.00 | +67.50% | 7 | 69 | 728.13% |
| CVNA240510C00050000 | 2024-04-16 11:54AM EDT | 2024-05-10 | 62.89 | 65.50 | 68.40 | +42.27 | +205.00% | 1 | 22 | 293.55% |
| CVNA240517C00050000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 66.00 | 65.45 | 67.75 | +29.25 | +79.59% | 56 | 707 | 175.39% |
| CVNA240524C00050000 | 2024-04-22 2:54PM EDT | 2024-05-24 | 22.00 | 65.35 | 68.30 | 0.00 | - | - | 21 | 173.63% |
| CVNA240531C00050000 | 2024-04-25 2:25PM EDT | 2024-05-31 | 27.15 | 65.35 | 68.20 | 0.00 | - | 1 | 11 | 148.05% |
| CVNA240621C00050000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 68.99 | 66.30 | 68.10 | +36.52 | +112.47% | 22 | 47 | 133.89% |
| CVNA240816C00050000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 67.91 | 66.80 | 69.15 | +31.35 | +85.75% | 117 | 400 | 108.74% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 31.75 | 66.15 | 70.30 | 0.00 | - | 3 | 81 | 98.12% |
| CVNA241115C00050000 | 2024-03-28 3:26PM EDT | 2024-11-15 | 44.90 | 39.85 | 41.65 | 0.00 | - | 2 | 70 | 0.00% |
| CVNA250117C00050000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 71.15 | 70.15 | 72.00 | +30.65 | +75.68% | 94 | 923 | 96.40% |
| CVNA260116C00050000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 77.58 | 75.40 | 78.80 | +30.08 | +63.33% | 4 | 140 | 87.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00050000 | 2024-05-02 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 111 | 874 | 362.50% |
| CVNA240510P00050000 | 2024-05-02 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 47 | 375 | 171.88% |
| CVNA240517P00050000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.30 | -96.77% | 1,391 | 3,484 | 146.88% |
| CVNA240524P00050000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.33 | -0.40 | -88.89% | 2 | 134 | 157.23% |
| CVNA240531P00050000 | 2024-05-02 10:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.25 | -0.57 | -91.94% | 2 | 23 | 131.84% |
| CVNA240621P00050000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.15 | -0.79 | -85.87% | 319 | 2,236 | 101.76% |
| CVNA240816P00050000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 0.84 | 0.74 | 0.93 | -1.44 | -63.16% | 192 | 2,012 | 95.80% |
| CVNA240920P00050000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 1.32 | 1.24 | 1.38 | -2.03 | -60.60% | 76 | 119 | 91.82% |
| CVNA241115P00050000 | 2024-05-02 3:46PM EDT | 2024-11-15 | 2.60 | 2.45 | 2.68 | -3.20 | -55.17% | 7 | 47 | 92.42% |
| CVNA250117P00050000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 3.65 | 3.45 | 3.75 | -2.65 | -42.06% | 85 | 960 | 89.11% |
| CVNA260116P00050000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 9.70 | 9.30 | 9.85 | -3.80 | -28.15% | 20 | 172 | 83.34% |
