Deutsche Märkte geschlossen
Nikkei 225
40.580,76 +506,07 (+1,26%) Dow Jones 30
39.308,00 -23,85 (-0,06%) Bitcoin EUR
55.700,55 -1.948,10 (-3,38%) CMC Crypto 200
1.295,71 -39,21 (-2,94%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
CarGurus, Inc. (CARG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240816C00015000 | 2024-03-26 12:40PM EDT | 15.00 | 9.21 | 6.90 | 10.60 | 0.00 | - | 4 | 2 | 167.77% |
| CARG240816C00020000 | 2024-07-01 12:23PM EDT | 20.00 | 5.63 | 4.10 | 6.40 | 0.00 | - | 10 | 22 | 81.49% |
| CARG240816C00021000 | 2024-06-07 3:49PM EDT | 21.00 | 5.74 | 3.50 | 5.80 | 0.00 | - | 10 | 0 | 84.23% |
| CARG240816C00022000 | 2024-06-07 10:46AM EDT | 22.00 | 4.95 | 2.90 | 3.30 | 0.00 | - | 1 | 0 | 52.05% |
| CARG240816C00023000 | 2024-06-21 3:44PM EDT | 23.00 | 3.45 | 2.25 | 2.60 | 0.00 | - | 1 | 38 | 50.68% |
| CARG240816C00024000 | 2024-06-26 10:51AM EDT | 24.00 | 2.49 | 1.75 | 2.00 | 0.00 | - | 1 | 0 | 50.44% |
| CARG240816C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 1.90 | 1.15 | 1.40 | +0.10 | +5.56% | 2 | 0 | 49.66% |
| CARG240816C00026000 | 2024-07-02 2:50PM EDT | 26.00 | 1.34 | 0.80 | 1.05 | 0.00 | - | 2 | 1,354 | 50.00% |
| CARG240816C00027000 | 2024-07-02 10:20AM EDT | 27.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 1 | 72 | 47.75% |
| CARG240816C00028000 | 2024-07-02 9:37AM EDT | 28.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 50 | 193 | 48.15% |
| CARG240816C00029000 | 2024-07-02 3:25PM EDT | 29.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 48.34% |
| CARG240816C00030000 | 2024-06-10 10:15AM EDT | 30.00 | 0.55 | 0.15 | 2.25 | 0.00 | - | 2 | 0 | 87.01% |
| CARG240816C00031000 | 2024-06-20 11:19AM EDT | 31.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 51.07% |
| CARG240816C00032000 | 2024-06-27 9:49AM EDT | 32.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 0 | 57.42% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240816P00015000 | 2024-02-22 10:34AM EDT | 15.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 0 | 132.52% |
| CARG240816P00017000 | 2024-04-17 3:59PM EDT | 17.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 87.70% |
| CARG240816P00018000 | 2024-04-17 3:59PM EDT | 18.00 | 0.85 | 0.15 | 0.95 | 0.00 | - | - | 6 | 87.40% |
| CARG240816P00020000 | 2024-05-01 12:43PM EDT | 20.00 | 1.10 | 0.25 | 0.90 | 0.00 | - | 2 | 18 | 66.50% |
| CARG240816P00021000 | 2024-06-27 3:44PM EDT | 21.00 | 0.20 | 0.30 | 0.60 | 0.00 | - | 26 | 0 | 50.24% |
| CARG240816P00022000 | 2024-06-25 12:38PM EDT | 22.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 9 | 89 | 53.13% |
| CARG240816P00023000 | 2024-06-26 12:53PM EDT | 23.00 | 0.60 | 0.80 | 1.10 | 0.00 | - | 3 | 169 | 50.83% |
| CARG240816P00024000 | 2024-06-25 2:25PM EDT | 24.00 | 1.00 | 1.20 | 1.45 | 0.00 | - | 37 | 217 | 47.61% |
| CARG240816P00025000 | 2024-06-26 12:44PM EDT | 25.00 | 1.30 | 1.65 | 1.95 | 0.00 | - | 12 | 0 | 46.14% |
| CARG240816P00026000 | 2024-06-26 1:20PM EDT | 26.00 | 1.60 | 2.30 | 2.60 | -0.20 | -11.11% | 10 | 46 | 46.34% |
| CARG240816P00027000 | 2024-06-13 1:26PM EDT | 27.00 | 2.20 | 3.00 | 3.30 | 0.00 | - | 30 | 0 | 45.41% |
| CARG240816P00028000 | 2024-06-07 3:59PM EDT | 28.00 | 2.75 | 3.40 | 4.30 | 0.00 | - | 17 | 0 | 53.03% |
