Marchés français ouverture 8 h 55 min
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 218,39 +1 182,43 (+2,19 %)
Carvana Co. (CVNA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00065000 | 2024-05-02 10:14AM EDT | 2024-05-03 | 51.08 | 50.70 | 52.90 | +26.00 | +103.67% | 12 | 1,339 | 416.41% |
| CVNA240510C00065000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 50.53 | 50.30 | 52.95 | +30.18 | +148.30% | 6,528 | 6,513 | 171.48% |
| CVNA240517C00065000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 52.45 | 50.55 | 52.85 | +32.85 | +167.60% | 47 | 760 | 137.89% |
| CVNA240524C00065000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 51.55 | 50.70 | 53.40 | +36.50 | +242.52% | 1 | 2 | 137.21% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 50.70 | 53.40 | 0.00 | - | - | 1 | 120.12% |
| CVNA240621C00065000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 53.79 | 51.00 | 53.50 | +32.68 | +154.81% | 23 | 60 | 98.14% |
| CVNA240816C00065000 | 2024-05-02 12:37PM EDT | 2024-08-16 | 51.54 | 53.95 | 55.50 | +23.79 | +85.73% | 42 | 171 | 99.26% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 2024-09-20 | 30.00 | 54.30 | 56.40 | 0.00 | - | 2 | 32 | 91.38% |
| CVNA241115C00065000 | 2024-04-30 12:35PM EDT | 2024-11-15 | 27.75 | 57.30 | 58.75 | 0.00 | - | 1 | 20 | 94.27% |
| CVNA250117C00065000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 56.00 | 58.55 | 60.30 | +24.45 | +77.50% | 54 | 239 | 89.16% |
| CVNA260116C00065000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 70.00 | 68.25 | 69.45 | +24.50 | +53.85% | 2 | 128 | 85.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00065000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 284 | 2,466 | 256.25% |
| CVNA240510P00065000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.12 | -1.07 | -97.27% | 51 | 202 | 157.03% |
| CVNA240517P00065000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -1.95 | -97.50% | 2,145 | 7,936 | 117.97% |
| CVNA240524P00065000 | 2024-05-02 9:41AM EDT | 2024-05-24 | 0.31 | 0.04 | 0.39 | -2.16 | -87.45% | 4 | 55 | 116.41% |
| CVNA240531P00065000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.22 | 0.05 | 0.43 | -2.78 | -92.67% | 4 | 22 | 103.71% |
| CVNA240621P00065000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 0.48 | 0.42 | 0.59 | -2.79 | -85.32% | 125 | 409 | 90.63% |
| CVNA240816P00065000 | 2024-05-02 2:01PM EDT | 2024-08-16 | 2.21 | 2.29 | 2.44 | -4.28 | -65.95% | 38 | 1,694 | 90.23% |
| CVNA240920P00065000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 3.50 | 2.99 | 3.30 | -5.00 | -58.82% | 60 | 265 | 85.49% |
| CVNA241115P00065000 | 2024-05-02 2:25PM EDT | 2024-11-15 | 5.47 | 5.30 | 5.65 | -4.53 | -45.30% | 22 | 129 | 87.96% |
| CVNA250117P00065000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 7.20 | 6.40 | 7.65 | -4.70 | -39.50% | 47 | 775 | 84.69% |
| CVNA260116P00065000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 15.59 | 13.65 | 16.00 | -5.06 | -24.50% | 4 | 18 | 78.55% |
