La bourse est fermée
Dow Jones
38 055,13 +151,84 (+0,40 %) Nasdaq
15 732,50 +127,02 (+0,81 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0712 -0,0006 (-0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 119,17 +1 804,92 (+3,39 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00055000 | 2024-05-02 11:34AM EDT | 2024-05-03 | 63.00 | 58.95 | 62.30 | +34.80 | +123.40% | 20 | 32 | 500.00% |
| CVNA240510C00055000 | 2024-05-02 9:42AM EDT | 2024-05-10 | 60.00 | 59.15 | 62.50 | +30.87 | +105.97% | 2,501 | 2,500 | 260.55% |
| CVNA240517C00055000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 63.63 | 59.15 | 61.10 | +30.93 | +94.59% | 20 | 466 | 214.16% |
| CVNA240524C00055000 | 2024-05-02 12:01PM EDT | 2024-05-24 | 62.17 | 59.35 | 62.25 | +29.92 | +92.78% | 2 | 2 | 161.23% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.50 | 59.40 | 62.05 | 0.00 | - | - | 1 | 136.43% |
| CVNA240621C00055000 | 2024-04-23 10:20AM EDT | 2024-06-21 | 64.09 | 60.25 | 62.10 | +40.99 | +177.45% | 1 | 20 | 122.41% |
| CVNA240816C00055000 | 2024-05-02 9:48AM EDT | 2024-08-16 | 63.40 | 61.30 | 63.55 | +30.50 | +92.71% | 6 | 189 | 105.74% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 34.95 | 61.25 | 64.15 | 0.00 | - | 4 | 38 | 95.02% |
| CVNA241115C00055000 | 2024-05-02 10:07AM EDT | 2024-11-15 | 64.89 | 63.40 | 66.50 | +34.14 | +111.02% | 4 | 29 | 99.54% |
| CVNA250117C00055000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 67.30 | 64.85 | 67.00 | +37.54 | +126.14% | 11 | 390 | 92.96% |
| CVNA260116C00055000 | 2024-04-26 12:48PM EDT | 2026-01-16 | 45.40 | 72.35 | 74.45 | 0.00 | - | 4 | 155 | 87.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00055000 | 2024-05-02 11:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 143 | 2,515 | 325.00% |
| CVNA240510P00055000 | 2024-05-02 11:20AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.32 | -91.43% | 55 | 110 | 179.69% |
| CVNA240517P00055000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.15 | -0.40 | -90.91% | 340 | 1,778 | 150.78% |
| CVNA240524P00055000 | 2024-05-02 11:55AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.35 | -0.62 | -88.57% | 16 | 69 | 142.19% |
| CVNA240531P00055000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 0.14 | 0.04 | 0.52 | -0.66 | -82.50% | 2 | 37 | 131.84% |
| CVNA240621P00055000 | 2024-05-02 11:59AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.36 | -1.22 | -85.92% | 97 | 276 | 99.61% |
| CVNA240816P00055000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 1.15 | 0.82 | 1.26 | -2.30 | -66.67% | 139 | 496 | 89.58% |
| CVNA240920P00055000 | 2024-05-02 11:25AM EDT | 2024-09-20 | 1.65 | 1.67 | 1.86 | -2.85 | -63.33% | 5 | 177 | 88.31% |
| CVNA241115P00055000 | 2024-05-02 11:47AM EDT | 2024-11-15 | 3.30 | 3.25 | 3.50 | -6.38 | -65.91% | 86 | 90 | 90.01% |
| CVNA250117P00055000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 4.10 | 4.40 | 4.75 | -4.56 | -52.66% | 14 | 208 | 86.74% |
| CVNA260116P00055000 | 2024-05-02 11:27AM EDT | 2026-01-16 | 11.30 | 11.05 | 11.65 | -4.35 | -27.92% | 3 | 57 | 81.65% |
