La bourse est fermée
Dow Jones
38 055,21 +151,92 (+0,40 %) Nasdaq
15 734,53 +129,05 (+0,83 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0711 -0,0007 (-0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 197,59 +1 686,26 (+3,15 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00075000 | 2024-05-02 12:05PM EDT | 2024-05-03 | 41.20 | 39.30 | 41.45 | +26.06 | +172.13% | 61 | 748 | 342.58% |
| CVNA240510C00075000 | 2024-05-02 11:12AM EDT | 2024-05-10 | 45.50 | 39.60 | 40.60 | +28.55 | +168.44% | 12 | 452 | 136.33% |
| CVNA240517C00075000 | 2024-05-02 11:33AM EDT | 2024-05-17 | 41.67 | 39.15 | 40.75 | +23.07 | +124.03% | 32 | 4,114 | 77.34% |
| CVNA240524C00075000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 44.05 | 39.00 | 41.50 | +30.17 | +217.36% | 2 | 9 | 94.82% |
| CVNA240531C00075000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 42.07 | 39.90 | 42.25 | +26.64 | +172.65% | 6 | 4 | 109.18% |
| CVNA240607C00075000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 14.32 | 40.35 | 42.40 | 0.00 | - | 1 | 1 | 104.49% |
| CVNA240621C00075000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 42.60 | 41.20 | 42.25 | +23.82 | +126.84% | 13 | 213 | 94.58% |
| CVNA240816C00075000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 45.45 | 44.60 | 45.45 | +26.70 | +142.40% | 92 | 1,008 | 93.21% |
| CVNA240920C00075000 | 2024-05-02 12:10PM EDT | 2024-09-20 | 46.52 | 46.10 | 47.85 | +24.42 | +110.50% | 6 | 83 | 92.86% |
| CVNA241115C00075000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 53.11 | 48.35 | 50.20 | +23.01 | +76.45% | 7 | 51 | 89.86% |
| CVNA250117C00075000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 53.00 | 50.85 | 52.90 | +20.50 | +63.08% | 6 | 428 | 88.88% |
| CVNA260116C00075000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 65.35 | 60.00 | 64.60 | +31.35 | +92.21% | 2 | 140 | 84.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00075000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -2.60 | -99.24% | 296 | 1,949 | 212.50% |
| CVNA240510P00075000 | 2024-05-02 12:01PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | -3.25 | -98.48% | 412 | 455 | 107.81% |
| CVNA240517P00075000 | 2024-05-02 12:04PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | -3.78 | -96.18% | 532 | 3,404 | 99.22% |
| CVNA240524P00075000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.31 | 0.20 | 0.54 | -3.78 | -92.42% | 36 | 51 | 97.46% |
| CVNA240531P00075000 | 2024-05-02 12:04PM EDT | 2024-05-31 | 0.47 | 0.40 | 0.50 | -3.42 | -87.92% | 28 | 36 | 88.62% |
| CVNA240621P00075000 | 2024-05-02 11:53AM EDT | 2024-06-21 | 1.24 | 1.02 | 1.29 | -5.11 | -80.47% | 359 | 26,518 | 83.94% |
| CVNA240816P00075000 | 2024-05-02 11:53AM EDT | 2024-08-16 | 4.10 | 4.05 | 4.30 | -6.15 | -60.00% | 1,035 | 423 | 86.27% |
| CVNA240920P00075000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 5.30 | 5.30 | 5.55 | -6.60 | -55.46% | 235 | 239 | 83.02% |
| CVNA241115P00075000 | 2024-05-02 10:48AM EDT | 2024-11-15 | 6.20 | 7.70 | 9.25 | -9.20 | -59.74% | 5 | 44 | 85.70% |
| CVNA250117P00075000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 9.50 | 10.10 | 10.60 | -7.80 | -45.09% | 8 | 247 | 82.43% |
| CVNA260116P00075000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 19.99 | 17.90 | 22.20 | -5.51 | -21.61% | 3 | 84 | 78.25% |
