Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.639,73 +141,79 (+0,77%) Euro Stoxx 50
5.018,05 +34,38 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,40 +5,60 (+0,24%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.565,00 +1.305,86 (+2,10%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240621C00025000 | 2023-09-12 3:34PM EDT | 25.00 | 20.50 | 21.80 | 22.20 | 0.00 | - | - | 8 | 0.00% |
| CPRT240621C00027500 | 2023-09-13 10:12AM EDT | 27.50 | 18.10 | 19.30 | 19.70 | 0.00 | - | 3 | 13 | 0.00% |
| CPRT240621C00030000 | 2023-09-11 10:42AM EDT | 30.00 | 16.40 | 17.00 | 17.90 | 0.00 | - | - | 4 | 0.00% |
| CPRT240621C00035000 | 2023-11-16 1:16PM EDT | 35.00 | 15.72 | 14.90 | 15.60 | 0.00 | - | - | 4 | 0.00% |
| CPRT240621C00037500 | 2024-04-19 1:05PM EDT | 37.50 | 15.60 | 15.00 | 19.50 | 0.00 | - | 6 | 59 | 168.36% |
| CPRT240621C00040000 | 2023-12-22 2:12PM EDT | 40.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 2 | 3 | 0.00% |
| CPRT240621C00042500 | 2024-05-15 10:34AM EDT | 42.50 | 12.56 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| CPRT240621C00045000 | 2024-05-24 10:30AM EDT | 45.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 0.00% |
| CPRT240621C00047500 | 2024-05-20 9:59AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CPRT240621C00050000 | 2024-05-29 3:39PM EDT | 50.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CPRT240621C00052500 | 2024-05-31 3:59PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CPRT240621C00055000 | 2024-05-31 3:53PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 3,009 | 3.13% |
| CPRT240621C00057500 | 2024-05-31 3:37PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,368 | 6.25% |
| CPRT240621C00060000 | 2024-05-31 9:53AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 12.50% |
| CPRT240621C00062500 | 2024-05-29 11:39AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPRT240621C00065000 | 2024-05-23 9:39AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 25.00% |
| CPRT240621C00067500 | 2024-05-03 2:16PM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 68 | 88.09% |
| CPRT240621C00075000 | 2023-07-14 12:51PM EDT | 75.00 | 23.65 | 16.80 | 21.20 | 0.00 | - | - | 8 | 526.32% |
| CPRT240621C00080000 | 2023-07-27 3:42PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CPRT240621C00085000 | 2023-08-02 10:43AM EDT | 85.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CPRT240621C00090000 | 2023-08-17 2:55PM EDT | 90.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPRT240621C00095000 | 2023-07-11 2:13PM EDT | 95.00 | 7.60 | 5.00 | 6.00 | 0.00 | - | - | 13 | 308.15% |
| CPRT240621C00100000 | 2023-07-31 3:09PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPRT240621C00105000 | 2023-08-07 10:58AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| CPRT240621C00110000 | 2023-08-21 9:31AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CPRT240621C00125000 | 2023-08-21 11:29AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT240621P00022500 | 2024-01-26 3:00PM EDT | 22.50 | 0.10 | 0.00 | 1.45 | 0.00 | - | 183 | 641 | 266.21% |
| CPRT240621P00030000 | 2023-09-19 11:45AM EDT | 30.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 10 | 96 | 167.58% |
| CPRT240621P00032500 | 2024-05-10 9:56AM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| CPRT240621P00035000 | 2024-01-26 11:11AM EDT | 35.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 14 | 40 | 137.40% |
| CPRT240621P00037500 | 2024-05-13 1:00PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 25.00% |
| CPRT240621P00040000 | 2024-05-13 1:00PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRT240621P00042500 | 2024-05-20 1:48PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRT240621P00045000 | 2024-05-31 2:58PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPRT240621P00047500 | 2024-05-30 12:16PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 12.50% |
| CPRT240621P00050000 | 2024-05-31 11:24AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CPRT240621P00052500 | 2024-05-31 3:59PM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| CPRT240621P00055000 | 2024-05-31 3:57PM EDT | 55.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,501 | 0.00% |
| CPRT240621P00057500 | 2024-05-17 2:24PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 70 | 149 | 0.00% |
| CPRT240621P00060000 | 2024-05-28 1:03PM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT240621P00062500 | 2024-04-18 3:54PM EDT | 62.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 0 | 67.77% |
| CPRT240621P00065000 | 2024-03-19 1:41PM EDT | 65.00 | 8.65 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 58.01% |
| CPRT240621P00067500 | 2024-05-17 10:07AM EDT | 67.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT240621P00070000 | 2023-08-21 2:06PM EDT | 70.00 | 2.10 | 24.30 | 26.20 | 0.00 | - | 1 | 0 | 279.83% |
| CPRT240621P00075000 | 2023-08-18 10:27AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPRT240621P00080000 | 2023-08-21 2:36PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| CPRT240621P00085000 | 2023-07-07 3:42PM EDT | 85.00 | 4.70 | 3.90 | 7.40 | 0.00 | - | 8 | 13 | 0.00% |
| CPRT240621P00090000 | 2023-08-18 9:39AM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CPRT240621P00095000 | 2023-07-11 3:29PM EDT | 95.00 | 7.88 | 8.60 | 11.80 | 0.00 | - | - | 18 | 0.00% |
| CPRT240621P00100000 | 2023-08-07 1:49PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPRT240621P00105000 | 2023-08-11 12:01PM EDT | 105.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
