Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.339,80 -268,54 (-0,45%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 40.66 | 42.05 | 45.05 | +7.25 | +21.70% | 3 | 23 | 378.13% |
| CVNA240503C00045000 | 2024-04-25 11:02AM EDT | 45.00 | 28.56 | 38.80 | 40.10 | 0.00 | - | 1 | 169 | 239.06% |
| CVNA240503C00050000 | 2024-04-26 3:19PM EDT | 50.00 | 34.07 | 33.60 | 35.30 | +10.41 | +44.00% | 9 | 63 | 203.13% |
| CVNA240503C00055000 | 2024-04-26 1:23PM EDT | 55.00 | 28.20 | 28.90 | 30.35 | +8.78 | +45.21% | 1 | 31 | 196.48% |
| CVNA240503C00058000 | 2024-04-26 3:53PM EDT | 58.00 | 26.85 | 26.30 | 27.65 | +9.35 | +53.43% | 1 | 6 | 207.23% |
| CVNA240503C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 20.68 | 24.55 | 25.85 | +5.49 | +36.14% | 5 | 124 | 207.13% |
| CVNA240503C00062000 | 2024-04-26 1:29PM EDT | 62.00 | 21.65 | 22.00 | 23.60 | +10.25 | +89.91% | 3 | 5 | 164.45% |
| CVNA240503C00063000 | 2024-04-26 11:38AM EDT | 63.00 | 18.53 | 21.40 | 22.85 | +3.98 | +27.35% | 1 | 85 | 179.39% |
| CVNA240503C00064000 | 2024-04-26 3:47PM EDT | 64.00 | 21.05 | 20.35 | 21.75 | +7.38 | +53.99% | 5 | 30 | 167.38% |
| CVNA240503C00065000 | 2024-04-26 1:29PM EDT | 65.00 | 19.05 | 19.35 | 20.70 | +6.15 | +47.67% | 465 | 1,500 | 158.69% |
| CVNA240503C00066000 | 2024-04-26 10:38AM EDT | 66.00 | 16.70 | 19.40 | 20.15 | +4.29 | +34.57% | 4 | 30 | 188.77% |
| CVNA240503C00067000 | 2024-04-26 3:25PM EDT | 67.00 | 18.20 | 17.90 | 20.00 | +6.30 | +52.94% | 807 | 53 | 187.99% |
| CVNA240503C00068000 | 2024-04-26 11:34AM EDT | 68.00 | 17.70 | 16.90 | 18.15 | +7.65 | +76.12% | 1,003 | 151 | 161.72% |
| CVNA240503C00069000 | 2024-04-26 3:16PM EDT | 69.00 | 16.45 | 16.05 | 17.40 | +6.60 | +67.01% | 10 | 50 | 162.40% |
| CVNA240503C00070000 | 2024-04-26 3:51PM EDT | 70.00 | 16.19 | 15.40 | 16.55 | +5.39 | +49.91% | 395 | 1,475 | 164.06% |
| CVNA240503C00071000 | 2024-04-26 3:58PM EDT | 71.00 | 15.50 | 14.80 | 15.75 | +5.30 | +51.96% | 10 | 281 | 166.60% |
| CVNA240503C00072000 | 2024-04-26 3:30PM EDT | 72.00 | 14.20 | 14.00 | 15.00 | +4.40 | +44.90% | 62 | 300 | 165.67% |
| CVNA240503C00073000 | 2024-04-26 1:47PM EDT | 73.00 | 12.39 | 13.65 | 14.25 | +3.19 | +34.67% | 28 | 648 | 171.24% |
| CVNA240503C00074000 | 2024-04-26 3:30PM EDT | 74.00 | 12.70 | 12.30 | 13.55 | +4.00 | +45.98% | 190 | 260 | 161.38% |
| CVNA240503C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 12.33 | 12.05 | 12.80 | +4.28 | +53.17% | 264 | 701 | 166.85% |
| CVNA240503C00076000 | 2024-04-26 3:56PM EDT | 76.00 | 11.83 | 11.50 | 12.35 | +4.33 | +57.73% | 66 | 354 | 171.19% |
| CVNA240503C00077000 | 2024-04-26 3:51PM EDT | 77.00 | 11.20 | 10.20 | 11.60 | +4.25 | +61.15% | 274 | 542 | 160.64% |
| CVNA240503C00078000 | 2024-04-26 3:55PM EDT | 78.00 | 10.41 | 10.55 | 10.85 | +3.96 | +61.40% | 124 | 390 | 171.58% |
| CVNA240503C00079000 | 2024-04-26 2:49PM EDT | 79.00 | 9.08 | 9.85 | 10.25 | +3.03 | +50.08% | 147 | 244 | 169.92% |
| CVNA240503C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 9.46 | 9.30 | 9.65 | +3.90 | +70.14% | 986 | 614 | 169.63% |
| CVNA240503C00081000 | 2024-04-26 3:48PM EDT | 81.00 | 8.95 | 8.15 | 9.05 | +3.85 | +75.49% | 478 | 327 | 161.57% |
| CVNA240503C00082000 | 2024-04-26 3:58PM EDT | 82.00 | 8.40 | 8.25 | 8.50 | +3.65 | +76.84% | 542 | 87 | 168.70% |
| CVNA240503C00083000 | 2024-04-26 3:59PM EDT | 83.00 | 7.85 | 7.70 | 7.85 | +3.50 | +80.46% | 419 | 75 | 166.26% |
| CVNA240503C00084000 | 2024-04-26 3:54PM EDT | 84.00 | 7.22 | 7.20 | 7.45 | +3.22 | +80.50% | 654 | 174 | 166.85% |
| CVNA240503C00085000 | 2024-04-26 3:56PM EDT | 85.00 | 6.75 | 6.70 | 6.95 | +3.45 | +104.55% | 579 | 340 | 165.77% |
| CVNA240503C00086000 | 2024-04-26 3:58PM EDT | 86.00 | 6.37 | 6.20 | 6.45 | +3.07 | +93.03% | 195 | 252 | 164.21% |
| CVNA240503C00087000 | 2024-04-26 2:49PM EDT | 87.00 | 4.91 | 5.55 | 6.00 | +1.86 | +60.98% | 280 | 112 | 160.94% |
| CVNA240503C00088000 | 2024-04-26 3:58PM EDT | 88.00 | 5.48 | 5.35 | 5.55 | +2.70 | +97.12% | 3,692 | 8,036 | 162.45% |
| CVNA240503C00089000 | 2024-04-26 3:59PM EDT | 89.00 | 5.05 | 4.90 | 5.15 | +2.95 | +140.48% | 130 | 5,367 | 161.08% |
| CVNA240503C00090000 | 2024-04-26 3:55PM EDT | 90.00 | 4.50 | 4.50 | 4.70 | +2.21 | +96.51% | 4,220 | 17,370 | 159.23% |
| CVNA240503C00091000 | 2024-04-26 3:57PM EDT | 91.00 | 4.25 | 3.75 | 4.25 | +2.24 | +111.44% | 83 | 137 | 152.64% |
| CVNA240503C00092000 | 2024-04-26 3:49PM EDT | 92.00 | 3.90 | 3.75 | 3.90 | +2.06 | +111.96% | 125 | 402 | 155.81% |
| CVNA240503C00093000 | 2024-04-26 3:57PM EDT | 93.00 | 3.60 | 3.35 | 3.65 | +1.94 | +116.87% | 62 | 30 | 154.83% |
| CVNA240503C00094000 | 2024-04-26 3:57PM EDT | 94.00 | 3.25 | 2.84 | 3.55 | +2.02 | +164.23% | 65 | 58 | 153.86% |
| CVNA240503C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 2.91 | 2.84 | 3.00 | +1.78 | +157.52% | 255 | 252 | 153.17% |
| CVNA240503C00096000 | 2024-04-26 3:34PM EDT | 96.00 | 2.58 | 2.51 | 2.79 | +1.58 | +158.00% | 54 | 47 | 152.15% |
| CVNA240503C00097000 | 2024-04-26 3:59PM EDT | 97.00 | 2.43 | 2.26 | 2.59 | +1.33 | +120.91% | 25 | 134 | 151.86% |
| CVNA240503C00098000 | 2024-04-26 3:49PM EDT | 98.00 | 2.25 | 2.09 | 2.37 | +1.27 | +129.59% | 49 | 41 | 152.00% |
| CVNA240503C00099000 | 2024-04-26 3:43PM EDT | 99.00 | 2.02 | 1.86 | 2.12 | +1.12 | +124.44% | 63 | 12 | 150.34% |
| CVNA240503C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.83 | 1.82 | 1.88 | +1.14 | +165.22% | 6,269 | 200 | 151.27% |
| CVNA240503C00101000 | 2024-04-26 3:57PM EDT | 101.00 | 1.60 | 1.52 | 1.78 | +0.84 | +110.53% | 36 | 232 | 149.90% |
| CVNA240503C00102000 | 2024-04-26 3:59PM EDT | 102.00 | 1.50 | 1.34 | 1.59 | +0.79 | +111.27% | 530 | 251 | 148.49% |
| CVNA240503C00105000 | 2024-04-26 3:55PM EDT | 105.00 | 1.15 | 1.10 | 1.18 | +0.55 | +91.67% | 1,031 | 395 | 150.00% |
| CVNA240503C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.68 | 0.66 | 0.71 | +0.34 | +100.00% | 836 | 228 | 149.02% |
| CVNA240503C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 0.40 | 0.36 | 0.54 | 0.00 | - | 223 | 104 | 151.86% |
| CVNA240503C00120000 | 2024-04-26 3:21PM EDT | 120.00 | 0.30 | 0.22 | 0.46 | +0.12 | +66.67% | 204 | 145 | 158.50% |
| CVNA240503C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 143 | 5,040 | 154.88% |
| CVNA240503C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 0.15 | 0.07 | 0.15 | +0.05 | +50.00% | 88 | 12,050 | 155.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00040000 | 2024-04-26 3:25PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 191 | 101 | 218.75% |
| CVNA240503P00045000 | 2024-04-26 3:18PM EDT | 45.00 | 0.07 | 0.01 | 0.08 | -0.16 | -69.57% | 23 | 166 | 204.69% |
| CVNA240503P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 0.13 | 0.10 | 0.31 | -0.20 | -60.61% | 103 | 353 | 216.02% |
| CVNA240503P00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.30 | 0.26 | 0.47 | -0.35 | -53.85% | 345 | 1,969 | 202.34% |
| CVNA240503P00058000 | 2024-04-26 3:33PM EDT | 58.00 | 0.45 | 0.26 | 0.47 | -0.47 | -51.09% | 35 | 44 | 181.05% |
| CVNA240503P00059000 | 2024-04-26 3:57PM EDT | 59.00 | 0.48 | 0.48 | 0.55 | -0.59 | -55.14% | 136 | 107 | 187.79% |
| CVNA240503P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 0.56 | 0.55 | 0.59 | -0.60 | -51.72% | 430 | 933 | 184.96% |
| CVNA240503P00061000 | 2024-04-26 3:22PM EDT | 61.00 | 0.70 | 0.63 | 0.67 | -0.70 | -50.00% | 107 | 203 | 183.59% |
| CVNA240503P00062000 | 2024-04-26 3:33PM EDT | 62.00 | 0.76 | 0.72 | 0.76 | -0.81 | -51.59% | 35 | 246 | 182.23% |
| CVNA240503P00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.82 | 0.70 | 1.05 | -0.94 | -53.41% | 94 | 130 | 183.01% |
| CVNA240503P00064000 | 2024-04-26 3:59PM EDT | 64.00 | 0.95 | 0.92 | 0.99 | -1.01 | -51.53% | 115 | 215 | 179.88% |
| CVNA240503P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 1.06 | 1.04 | 1.24 | -0.99 | -48.29% | 1,437 | 255 | 181.74% |
| CVNA240503P00066000 | 2024-04-26 3:59PM EDT | 66.00 | 1.18 | 1.17 | 1.33 | -1.26 | -51.64% | 60 | 86 | 179.10% |
| CVNA240503P00067000 | 2024-04-26 3:59PM EDT | 67.00 | 1.32 | 1.32 | 1.39 | -1.40 | -51.47% | 631 | 380 | 175.88% |
| CVNA240503P00068000 | 2024-04-26 3:56PM EDT | 68.00 | 1.55 | 1.47 | 1.67 | -1.40 | -47.46% | 983 | 356 | 176.81% |
| CVNA240503P00069000 | 2024-04-26 3:34PM EDT | 69.00 | 1.75 | 1.52 | 1.82 | -1.55 | -46.97% | 96 | 233 | 172.56% |
| CVNA240503P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.95 | 1.86 | 1.95 | -1.65 | -45.83% | 2,871 | 726 | 172.95% |
| CVNA240503P00071000 | 2024-04-26 3:41PM EDT | 71.00 | 2.22 | 2.06 | 2.33 | -1.73 | -43.80% | 1,245 | 450 | 174.61% |
| CVNA240503P00072000 | 2024-04-26 3:51PM EDT | 72.00 | 2.30 | 2.21 | 2.41 | -2.10 | -47.73% | 74 | 357 | 169.63% |
| CVNA240503P00073000 | 2024-04-26 2:30PM EDT | 73.00 | 3.12 | 2.56 | 2.82 | -1.58 | -33.62% | 91 | 394 | 172.75% |
| CVNA240503P00074000 | 2024-04-26 3:38PM EDT | 74.00 | 2.85 | 2.80 | 3.10 | -2.40 | -45.71% | 217 | 134 | 171.44% |
| CVNA240503P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 3.18 | 3.15 | 3.90 | -2.49 | -43.92% | 287 | 835 | 178.52% |
| CVNA240503P00076000 | 2024-04-26 3:42PM EDT | 76.00 | 3.65 | 3.45 | 4.05 | -2.35 | -39.17% | 83 | 518 | 174.90% |
| CVNA240503P00077000 | 2024-04-26 3:59PM EDT | 77.00 | 3.90 | 3.75 | 4.05 | -2.55 | -39.53% | 355 | 327 | 168.95% |
| CVNA240503P00078000 | 2024-04-26 3:39PM EDT | 78.00 | 4.30 | 4.15 | 4.35 | -2.71 | -38.66% | 174 | 374 | 167.92% |
| CVNA240503P00079000 | 2024-04-26 3:52PM EDT | 79.00 | 4.60 | 4.50 | 4.75 | -3.20 | -41.03% | 205 | 222 | 167.04% |
| CVNA240503P00080000 | 2024-04-26 3:58PM EDT | 80.00 | 5.00 | 4.90 | 5.10 | -3.11 | -38.35% | 1,492 | 372 | 165.58% |
| CVNA240503P00081000 | 2024-04-26 3:51PM EDT | 81.00 | 5.39 | 5.35 | 5.60 | -4.01 | -42.66% | 212 | 344 | 166.06% |
| CVNA240503P00082000 | 2024-04-26 3:58PM EDT | 82.00 | 5.87 | 5.80 | 6.00 | -3.78 | -39.17% | 743 | 73 | 164.75% |
| CVNA240503P00083000 | 2024-04-26 3:53PM EDT | 83.00 | 6.30 | 6.30 | 6.45 | -3.50 | -35.71% | 218 | 59 | 164.16% |
| CVNA240503P00084000 | 2024-04-26 3:52PM EDT | 84.00 | 6.90 | 6.75 | 6.95 | -3.55 | -33.97% | 545 | 57 | 162.99% |
| CVNA240503P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 7.35 | 7.30 | 7.45 | -3.75 | -33.78% | 72 | 248 | 162.52% |
| CVNA240503P00086000 | 2024-04-26 3:56PM EDT | 86.00 | 7.90 | 7.60 | 8.00 | -4.00 | -33.61% | 86 | 32 | 159.23% |
| CVNA240503P00087000 | 2024-04-26 3:26PM EDT | 87.00 | 8.80 | 8.25 | 8.75 | -4.30 | -32.82% | 46 | 65 | 161.77% |
| CVNA240503P00088000 | 2024-04-26 3:30PM EDT | 88.00 | 8.79 | 8.50 | 9.25 | -4.71 | -34.89% | 14 | 79 | 156.25% |
| CVNA240503P00089000 | 2024-04-26 3:58PM EDT | 89.00 | 9.58 | 9.10 | 9.80 | -6.36 | -39.90% | 47 | 52 | 154.88% |
| CVNA240503P00090000 | 2024-04-26 3:57PM EDT | 90.00 | 10.15 | 10.05 | 10.30 | -6.28 | -38.22% | 228 | 119 | 156.54% |
| CVNA240503P00091000 | 2024-04-26 2:22PM EDT | 91.00 | 12.00 | 10.50 | 11.75 | -3.85 | -24.29% | 17 | 15 | 163.13% |
| CVNA240503P00092000 | 2024-04-26 1:51PM EDT | 92.00 | 12.70 | 11.30 | 12.50 | -4.35 | -25.51% | 40 | 25 | 165.19% |
| CVNA240503P00093000 | 2024-04-26 1:22PM EDT | 93.00 | 13.00 | 11.90 | 13.20 | -5.45 | -29.54% | 8 | 3 | 163.82% |
| CVNA240503P00095000 | 2024-04-26 2:56PM EDT | 95.00 | 14.40 | 13.35 | 14.25 | -8.80 | -37.93% | 81 | 53 | 158.20% |
| CVNA240503P00096000 | 2024-04-24 10:19AM EDT | 96.00 | 20.10 | 14.05 | 15.40 | 0.00 | - | 1 | 9 | 162.50% |
| CVNA240503P00098000 | 2024-04-26 3:30PM EDT | 98.00 | 16.42 | 15.60 | 16.95 | -2.48 | -13.12% | 21 | 1 | 162.16% |
| CVNA240503P00100000 | 2024-04-26 3:35PM EDT | 100.00 | 17.90 | 17.15 | 19.35 | -5.13 | -22.28% | 65 | 2 | 172.61% |
| CVNA240503P00102000 | 2024-04-04 11:02AM EDT | 102.00 | 20.50 | 18.80 | 20.25 | 0.00 | - | 1 | 1 | 160.94% |
| CVNA240503P00105000 | 2024-04-23 9:44AM EDT | 105.00 | 32.40 | 21.35 | 22.65 | 0.00 | - | 1 | 2 | 156.64% |
| CVNA240503P00115000 | 2024-04-26 3:57PM EDT | 115.00 | 31.00 | 30.65 | 32.25 | -12.00 | -27.91% | 7 | 0 | 171.00% |
| CVNA240503P00125000 | 2024-04-16 11:29AM EDT | 125.00 | 56.00 | 39.90 | 41.15 | 0.00 | - | - | 0 | 182.81% |
| CVNA240503P00130000 | 2024-04-15 12:00PM EDT | 130.00 | 58.37 | 44.25 | 47.00 | 0.00 | - | - | 0 | 247.75% |
