La bourse est fermée
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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 922,87 +1 245,99 (+2,32 %)
Carvana Co. (CVNA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00090000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 26.50 | 25.30 | 28.00 | +20.50 | +341.67% | 10,106 | 10,436 | 182.81% |
| CVNA240510C00090000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 25.80 | 25.65 | 27.40 | +18.75 | +265.96% | 496 | 2,648 | 67.19% |
| CVNA240517C00090000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 26.25 | 26.90 | 27.90 | +18.55 | +240.91% | 1,913 | 6,370 | 94.19% |
| CVNA240524C00090000 | 2024-05-02 12:02PM EDT | 2024-05-24 | 27.81 | 27.00 | 28.65 | +19.20 | +223.00% | 35 | 87 | 87.55% |
| CVNA240531C00090000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 28.20 | 27.60 | 29.05 | +17.50 | +163.55% | 4 | 28 | 84.67% |
| CVNA240621C00090000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 29.40 | 29.55 | 30.55 | +18.32 | +165.34% | 772 | 1,761 | 82.68% |
| CVNA240816C00090000 | 2024-05-02 3:09PM EDT | 2024-08-16 | 36.00 | 35.25 | 37.35 | +19.86 | +123.05% | 381 | 1,629 | 92.79% |
| CVNA240920C00090000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 35.95 | 36.20 | 39.25 | +17.95 | +99.72% | 36 | 432 | 87.07% |
| CVNA241115C00090000 | 2024-05-02 10:35AM EDT | 2024-11-15 | 42.95 | 40.80 | 43.30 | +19.95 | +86.74% | 11 | 156 | 90.24% |
| CVNA250117C00090000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 43.65 | 44.10 | 45.65 | +22.55 | +106.87% | 41 | 2,084 | 87.90% |
| CVNA260116C00090000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 56.50 | 56.70 | 59.60 | +20.50 | +56.94% | 6 | 335 | 85.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00090000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -8.84 | -99.66% | 2,670 | 410 | 142.19% |
| CVNA240510P00090000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.23 | -9.54 | -97.85% | 575 | 84 | 91.41% |
| CVNA240517P00090000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.61 | 0.53 | 0.65 | -9.90 | -94.20% | 2,122 | 3,545 | 84.77% |
| CVNA240524P00090000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 1.10 | 1.00 | 1.20 | -9.75 | -89.86% | 55 | 20 | 82.98% |
| CVNA240621P00090000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 3.07 | 3.05 | 3.15 | -10.43 | -77.26% | 850 | 1,101 | 78.39% |
| CVNA240816P00090000 | 2024-05-02 2:37PM EDT | 2024-08-16 | 8.40 | 8.20 | 9.95 | -9.64 | -53.44% | 10,601 | 377 | 88.92% |
| CVNA240920P00090000 | 2024-05-02 3:27PM EDT | 2024-09-20 | 9.60 | 9.85 | 10.65 | -10.00 | -51.02% | 56 | 207 | 82.63% |
| CVNA241115P00090000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 13.88 | 13.15 | 14.20 | -9.52 | -40.68% | 23 | 24 | 83.14% |
| CVNA250117P00090000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 15.97 | 16.05 | 16.40 | -9.28 | -36.75% | 33 | 156 | 80.84% |
| CVNA260116P00090000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 26.80 | 26.30 | 29.60 | -8.65 | -24.40% | 2 | 22 | 77.47% |
