Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.636,60 +138,66 (+0,75%) Euro Stoxx 50
5.016,09 +32,42 (+0,65%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.844,65 +1.588,57 (+2,55%)
Copart, Inc. (CPRT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT260116C00022500 | 2024-05-29 10:53AM EDT | 22.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CPRT260116C00030000 | 2024-05-29 9:33AM EDT | 30.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CPRT260116C00035000 | 2024-03-08 11:25AM EDT | 35.00 | 24.20 | 24.30 | 27.80 | 0.00 | - | 11 | 18 | 72.03% |
| CPRT260116C00040000 | 2024-05-23 10:09AM EDT | 40.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT260116C00045000 | 2024-05-23 10:09AM EDT | 45.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CPRT260116C00047500 | 2024-05-01 11:55AM EDT | 47.50 | 14.30 | 12.10 | 12.90 | 0.00 | - | 1 | 9 | 39.03% |
| CPRT260116C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| CPRT260116C00052500 | 2024-05-31 10:07AM EDT | 52.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRT260116C00055000 | 2024-05-31 9:47AM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CPRT260116C00057500 | 2024-05-23 11:47AM EDT | 57.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CPRT260116C00060000 | 2024-05-29 12:21PM EDT | 60.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CPRT260116C00062500 | 2024-05-29 11:36AM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CPRT260116C00065000 | 2024-05-29 10:11AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 3.13% |
| CPRT260116C00070000 | 2024-05-17 10:37AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| CPRT260116C00075000 | 2024-05-17 12:15PM EDT | 75.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CPRT260116C00080000 | 2024-03-19 2:33PM EDT | 80.00 | 3.00 | 1.05 | 3.00 | 0.00 | - | 289 | 289 | 36.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRT260116P00025000 | 2023-11-17 10:30AM EDT | 25.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 57.28% |
| CPRT260116P00030000 | 2024-02-21 12:20PM EDT | 30.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 4 | 9 | 44.78% |
| CPRT260116P00032500 | 2024-03-11 2:52PM EDT | 32.50 | 0.75 | 0.80 | 1.00 | 0.00 | - | 10 | 10 | 32.67% |
| CPRT260116P00035000 | 2024-04-22 10:20AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CPRT260116P00040000 | 2024-05-21 10:13AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| CPRT260116P00042500 | 2024-05-30 1:17PM EDT | 42.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CPRT260116P00045000 | 2024-05-23 12:12PM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 434 | 3.13% |
| CPRT260116P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPRT260116P00050000 | 2024-05-30 9:45AM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CPRT260116P00052500 | 2024-05-23 12:11PM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CPRT260116P00055000 | 2024-05-31 10:13AM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRT260116P00057500 | 2024-05-24 10:55AM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| CPRT260116P00060000 | 2024-05-31 11:00AM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPRT260116P00062500 | 2024-05-20 2:03PM EDT | 62.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CPRT260116P00065000 | 2024-02-09 1:54PM EDT | 65.00 | 14.40 | 9.10 | 12.60 | 0.00 | - | - | 54 | 14.03% |
| CPRT260116P00070000 | 2024-04-01 10:31AM EDT | 70.00 | 13.00 | 15.50 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| CPRT260116P00075000 | 2024-03-28 12:12PM EDT | 75.00 | 17.40 | 16.70 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
