La bourse est fermée
Dow Jones
38 127,73 +224,44 (+0,59 %) Nasdaq
15 780,77 +175,29 (+1,12 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 193,67 +2 039,20 (+3,84 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00080000 | 2024-05-02 12:28PM EDT | 2024-05-03 | 35.04 | 32.80 | 33.75 | +23.40 | +201.03% | 273 | 633 | 246.09% |
| CVNA240510C00080000 | 2024-05-02 12:44PM EDT | 2024-05-10 | 33.10 | 32.80 | 33.65 | +19.80 | +148.87% | 38 | 85 | 102.34% |
| CVNA240517C00080000 | 2024-05-02 12:13PM EDT | 2024-05-17 | 35.40 | 33.15 | 34.25 | +21.85 | +161.25% | 373 | 1,581 | 82.62% |
| CVNA240524C00080000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 38.14 | 33.00 | 34.90 | +23.72 | +164.49% | 1 | 13 | 83.06% |
| CVNA240531C00080000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 38.65 | 33.15 | 35.65 | +26.80 | +226.16% | 4 | 9 | 86.28% |
| CVNA240621C00080000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 36.00 | 35.00 | 36.20 | +18.15 | +101.68% | 142 | 858 | 84.72% |
| CVNA240816C00080000 | 2024-05-02 12:11PM EDT | 2024-08-16 | 41.35 | 39.00 | 40.15 | +18.65 | +82.16% | 179 | 1,348 | 87.95% |
| CVNA240920C00080000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 44.00 | 40.60 | 41.95 | +24.15 | +121.66% | 16 | 277 | 85.77% |
| CVNA241115C00080000 | 2024-05-01 10:01AM EDT | 2024-11-15 | 49.32 | 44.00 | 46.45 | +25.22 | +104.65% | 3 | 36 | 90.16% |
| CVNA250117C00080000 | 2024-05-02 12:22PM EDT | 2025-01-17 | 49.28 | 46.75 | 47.90 | +20.28 | +69.93% | 67 | 1,006 | 86.40% |
| CVNA260116C00080000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 60.00 | 56.85 | 61.00 | +21.00 | +53.85% | 27 | 223 | 83.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00080000 | 2024-05-02 1:05PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -4.23 | -99.76% | 814 | 2,294 | 187.50% |
| CVNA240510P00080000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.11 | -4.70 | -97.92% | 680 | 331 | 104.30% |
| CVNA240517P00080000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.38 | -5.34 | -95.02% | 166 | 1,882 | 96.09% |
| CVNA240524P00080000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 0.50 | 0.38 | 0.63 | -5.60 | -91.80% | 113 | 36 | 88.09% |
| CVNA240531P00080000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 0.70 | 0.66 | 0.79 | -6.26 | -89.94% | 14 | 80 | 83.59% |
| CVNA240607P00080000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 1.14 | 0.94 | 1.20 | -7.10 | -86.17% | 16 | 9 | 82.81% |
| CVNA240621P00080000 | 2024-05-02 1:09PM EDT | 2024-06-21 | 1.74 | 1.65 | 1.85 | -6.56 | -79.04% | 459 | 973 | 80.96% |
| CVNA240816P00080000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 5.45 | 5.15 | 5.85 | -6.92 | -55.94% | 10,180 | 947 | 84.63% |
| CVNA240920P00080000 | 2024-05-02 12:56PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.25 | -7.22 | -50.77% | 431 | 419 | 82.62% |
| CVNA241115P00080000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 9.55 | 9.65 | 11.60 | -7.70 | -44.64% | 40 | 56 | 85.69% |
| CVNA250117P00080000 | 2024-05-02 12:34PM EDT | 2025-01-17 | 12.39 | 12.35 | 12.75 | -6.31 | -33.74% | 37 | 236 | 81.92% |
| CVNA260116P00080000 | 2024-05-02 12:53PM EDT | 2026-01-16 | 20.80 | 21.75 | 23.20 | -10.00 | -32.47% | 21 | 38 | 76.81% |
