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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 970,72 +863,07 (+1,60 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00095000 | 2024-05-02 2:54PM EDT | 2024-05-03 | 20.79 | 20.80 | 22.45 | +16.94 | +440.00% | 502 | 745 | 144.92% |
| CVNA240510C00095000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 23.15 | 21.25 | 22.55 | +18.32 | +379.30% | 145 | 703 | 85.74% |
| CVNA240517C00095000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 23.50 | 22.45 | 23.85 | +17.77 | +310.12% | 1,404 | 2,781 | 94.92% |
| CVNA240524C00095000 | 2024-05-02 1:07PM EDT | 2024-05-24 | 20.45 | 23.10 | 24.05 | +15.08 | +280.82% | 7 | 15 | 85.74% |
| CVNA240531C00095000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 25.08 | 23.65 | 24.60 | +17.98 | +253.24% | 20 | 29 | 82.03% |
| CVNA240607C00095000 | 2024-05-01 1:22PM EDT | 2024-06-07 | 6.94 | 24.15 | 25.75 | 0.00 | - | 2 | 12 | 82.57% |
| CVNA240621C00095000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 26.00 | 26.15 | 28.05 | +16.97 | +187.93% | 99 | 251 | 87.94% |
| CVNA240816C00095000 | 2024-05-02 12:46PM EDT | 2024-08-16 | 30.60 | 31.85 | 33.80 | +16.40 | +115.49% | 22 | 1,424 | 90.00% |
| CVNA240920C00095000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 35.50 | 33.90 | 36.70 | +17.85 | +101.13% | 18 | 316 | 88.69% |
| CVNA241115C00095000 | 2024-05-02 3:45PM EDT | 2024-11-15 | 39.10 | 38.50 | 40.75 | +17.30 | +79.36% | 6 | 24 | 90.62% |
| CVNA250117C00095000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 40.10 | 41.20 | 42.60 | +15.55 | +63.34% | 3 | 1,054 | 86.04% |
| CVNA260116C00095000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 53.09 | 54.85 | 56.50 | +26.21 | +97.51% | 7 | 4 | 84.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00095000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.04 | -11.73 | -99.41% | 1,124 | 109 | 117.97% |
| CVNA240510P00095000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.43 | 0.40 | 0.43 | -12.17 | -96.59% | 625 | 22 | 86.43% |
| CVNA240517P00095000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.09 | 1.00 | 1.10 | -11.57 | -91.39% | 900 | 561 | 82.32% |
| CVNA240531P00095000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 2.70 | 2.13 | 2.63 | -23.95 | -89.87% | 59 | 4 | 79.00% |
| CVNA240621P00095000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 4.24 | 4.15 | 4.40 | -12.11 | -74.07% | 207 | 160 | 77.32% |
| CVNA240816P00095000 | 2024-05-02 3:32PM EDT | 2024-08-16 | 9.95 | 10.00 | 10.30 | -10.25 | -50.74% | 41 | 294 | 84.18% |
| CVNA240920P00095000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 12.48 | 11.15 | 12.70 | -10.17 | -44.90% | 39 | 221 | 80.71% |
| CVNA241115P00095000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 13.90 | 15.60 | 16.20 | -17.35 | -55.52% | 4 | 2 | 82.67% |
| CVNA250117P00095000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 19.50 | 18.40 | 18.70 | -7.85 | -28.70% | 46 | 126 | 80.27% |
| CVNA260116P00095000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 29.22 | 29.30 | 32.10 | -15.28 | -34.34% | 3 | 8 | 76.83% |
