Marchés français ouverture 4 h 59 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
1,0740 +0,0013 (+0,12 %) HANG SENG
18 543,51 +336,38 (+1,85 %) Bitcoin EUR
55 283,04 +2 161,38 (+4,07 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00070000 | 2024-05-02 2:51PM EDT | 2024-05-03 | 45.75 | 45.20 | 47.50 | +27.42 | +149.59% | 84 | 1,740 | 666.60% |
| CVNA240510C00070000 | 2024-05-02 2:52PM EDT | 2024-05-10 | 45.73 | 45.55 | 47.80 | +25.98 | +131.54% | 4,505 | 4,514 | 169.14% |
| CVNA240517C00070000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 45.94 | 46.05 | 47.55 | +24.22 | +111.51% | 5,382 | 4,189 | 134.96% |
| CVNA240524C00070000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 50.22 | 45.65 | 48.45 | +31.89 | +173.98% | 1 | 21 | 124.81% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 45.05 | 45.90 | 48.55 | +24.51 | +119.33% | 10 | 5 | 115.14% |
| CVNA240621C00070000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 47.90 | 46.85 | 48.90 | +23.60 | +97.12% | 3 | 2,284 | 101.90% |
| CVNA240816C00070000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 48.52 | 49.35 | 51.90 | +20.92 | +75.80% | 173 | 1,454 | 97.71% |
| CVNA240920C00070000 | 2024-04-30 1:46PM EDT | 2024-09-20 | 23.75 | 50.35 | 53.45 | 0.00 | - | 7 | 243 | 93.75% |
| CVNA241115C00070000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 27.26 | 53.25 | 56.00 | 0.00 | - | 2 | 285 | 94.25% |
| CVNA250117C00070000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 55.00 | 55.65 | 57.10 | +21.70 | +65.17% | 98 | 1,110 | 89.90% |
| CVNA260116C00070000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 68.50 | 64.25 | 67.20 | +25.50 | +59.30% | 3 | 176 | 83.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00070000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -1.54 | -99.35% | 3,796 | 8,353 | 325.00% |
| CVNA240510P00070000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -2.05 | -98.56% | 134 | 638 | 134.38% |
| CVNA240517P00070000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.11 | -2.51 | -96.54% | 317 | 4,854 | 111.33% |
| CVNA240524P00070000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.16 | 0.04 | 0.45 | -2.84 | -94.67% | 11 | 87 | 107.72% |
| CVNA240531P00070000 | 2024-05-02 1:10PM EDT | 2024-05-31 | 0.34 | 0.25 | 0.62 | -3.06 | -90.00% | 10 | 37 | 103.91% |
| CVNA240607P00070000 | 2024-05-02 9:38AM EDT | 2024-06-07 | 0.50 | 0.32 | 1.07 | -3.30 | -86.84% | 5 | 2 | 102.44% |
| CVNA240621P00070000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.76 | -4.05 | -84.38% | 646 | 3,010 | 87.16% |
| CVNA240816P00070000 | 2024-05-02 1:14PM EDT | 2024-08-16 | 3.50 | 3.10 | 3.25 | -4.80 | -57.83% | 722 | 2,622 | 89.31% |
| CVNA240920P00070000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 4.32 | 4.15 | 4.35 | -4.88 | -53.04% | 349 | 57 | 85.66% |
| CVNA241115P00070000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 6.98 | 6.65 | 7.05 | -6.57 | -48.49% | 46 | 170 | 87.45% |
| CVNA250117P00070000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 8.50 | 8.50 | 8.80 | -5.25 | -38.18% | 26 | 209 | 84.45% |
| CVNA260116P00070000 | 2024-05-02 3:12PM EDT | 2026-01-16 | 17.85 | 17.05 | 18.05 | -6.25 | -25.93% | 7 | 66 | 79.32% |
