Deutsche Märkte schließen in 6 Stunden 51 Minuten
DAX
18.631,41 +133,47 (+0,72%) Euro Stoxx 50
5.019,07 +35,40 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,40 +2,60 (+0,11%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.910,47 +1.430,45 (+2,29%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117C00022500 | 2023-10-18 3:07PM EDT | 22.50 | 25.00 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 92.46% |
| CPRT250117C00027500 | 2024-05-17 12:31PM EDT | 27.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117C00030000 | 2024-02-21 3:45PM EDT | 30.00 | 20.24 | 26.50 | 31.50 | 0.00 | - | 4 | 8 | 119.12% |
| CPRT250117C00035000 | 2024-02-28 2:02PM EDT | 35.00 | 19.95 | 23.50 | 26.90 | 0.00 | - | 1 | 1 | 108.23% |
| CPRT250117C00040000 | 2024-05-31 10:36AM EDT | 40.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT250117C00042500 | 2024-05-30 12:57PM EDT | 42.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CPRT250117C00045000 | 2024-05-07 9:54AM EDT | 45.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117C00047500 | 2024-05-29 3:31PM EDT | 47.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPRT250117C00050000 | 2024-05-30 12:32PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CPRT250117C00052500 | 2024-05-28 11:31AM EDT | 52.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CPRT250117C00055000 | 2024-05-31 3:54PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPRT250117C00057500 | 2024-05-22 2:01PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CPRT250117C00060000 | 2024-05-28 12:09PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CPRT250117C00062500 | 2024-05-31 12:05PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CPRT250117C00065000 | 2024-05-29 2:59PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CPRT250117C00070000 | 2024-05-28 11:57AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRT250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| CPRT250117C00080000 | 2024-03-28 1:51PM EDT | 80.00 | 0.57 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 32.62% |
| CPRT250117C00085000 | 2024-03-28 1:51PM EDT | 85.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 36.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT250117P00027500 | 2024-04-04 2:14PM EDT | 27.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 64.62% |
| CPRT250117P00030000 | 2024-04-05 9:48AM EDT | 30.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 54.74% |
| CPRT250117P00032500 | 2024-03-15 2:13PM EDT | 32.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 41.41% |
| CPRT250117P00035000 | 2024-04-23 10:55AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CPRT250117P00040000 | 2024-05-28 9:36AM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRT250117P00042500 | 2024-05-21 11:05AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CPRT250117P00045000 | 2024-05-29 3:31PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CPRT250117P00047500 | 2024-05-29 1:53PM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CPRT250117P00050000 | 2024-05-29 1:54PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CPRT250117P00052500 | 2024-05-29 12:58PM EDT | 52.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CPRT250117P00055000 | 2024-05-22 2:28PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CPRT250117P00057500 | 2024-03-14 1:42PM EDT | 57.50 | 4.70 | 5.00 | 5.20 | 0.00 | - | 11 | 11 | 13.43% |
| CPRT250117P00060000 | 2024-02-26 11:37AM EDT | 60.00 | 8.70 | 5.30 | 5.50 | 0.00 | - | 1 | 90 | 0.00% |
| CPRT250117P00062500 | 2024-05-30 10:24AM EDT | 62.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT250117P00065000 | 2024-05-22 10:13AM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CPRT250117P00070000 | 2024-04-15 10:22AM EDT | 70.00 | 14.50 | 14.10 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
