Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
18.571,10 -106,77 (-0,57%) Euro Stoxx 50
4.995,76 -34,59 (-0,69%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,20 -10,30 (-0,44%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
31. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.80 | 0.00 | - | - | 1 | 45.00 | 0.05 | 0.00 | - | 19 | 281 |
| 59.74 | 0.00 | - | 3 | 0 | 50.00 | 0.01 | 0.00 | - | 8 | 0 |
| 54.95 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 236 | 265 |
| 63.00 | 0.00 | - | - | 0 | 58.00 | 0.01 | 0.00 | - | 18 | 38 |
| 45.83 | 0.00 | - | 6 | 7 | 59.00 | 0.02 | 0.00 | - | 35 | 53 |
| 59.00 | 0.00 | - | 1 | 1 | 60.00 | 0.02 | 0.00 | - | 173 | 0 |
| 44.15 | 0.00 | - | 10 | 5 | 61.00 | 1.78 | 0.00 | - | - | 0 |
| 43.95 | 0.00 | - | 1 | 0 | 62.00 | 0.30 | 0.00 | - | - | 5 |
| 54.40 | 0.00 | - | 1 | 0 | 63.00 | - | - | - | - | - |
| 53.52 | 0.00 | - | - | 0 | 64.00 | 0.32 | 0.00 | - | 3 | 0 |
| 11.45 | 0.00 | - | - | 1 | 65.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 66.00 | 0.02 | 0.00 | - | 6 | 0 |
| 49.88 | 0.00 | - | 10 | 0 | 67.00 | 0.25 | 0.00 | - | 5 | 0 |
| 43.03 | 0.00 | - | 1 | 0 | 68.00 | 0.26 | 0.00 | - | 5 | 0 |
| 49.00 | 0.00 | - | 1 | 3 | 69.00 | 3.50 | 0.00 | - | 39 | 0 |
| 36.89 | 0.00 | - | 6 | 5 | 70.00 | 0.05 | 0.00 | - | 33 | 83 |
| 39.54 | 0.00 | - | 1 | 0 | 71.00 | 0.03 | 0.00 | - | 1 | 0 |
| 38.46 | 0.00 | - | 5 | 0 | 72.00 | 0.05 | 0.00 | - | 10 | 0 |
| 36.77 | 0.00 | - | 1 | 2 | 73.00 | 0.01 | 0.00 | - | 1 | 0 |
| 35.71 | 0.00 | - | 35 | 0 | 74.00 | 0.03 | 0.00 | - | 17 | 50 |
| 34.90 | 0.00 | - | 5 | 6 | 75.00 | 0.03 | 0.00 | - | 9 | 0 |
| 48.60 | 0.00 | - | 4 | 0 | 76.00 | 0.07 | 0.00 | - | 9 | 0 |
| 32.74 | 0.00 | - | 36 | 37 | 77.00 | 6.17 | 0.00 | - | 1 | 4 |
| 32.68 | 0.00 | - | 1 | 0 | 78.00 | 0.10 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 79.00 | 0.20 | 0.00 | - | 30 | 36 |
| 24.00 | 0.00 | - | 9 | 0 | 80.00 | 0.10 | 0.00 | - | 12 | 125 |
| 31.50 | 0.00 | - | 1 | 5 | 81.00 | 0.33 | 0.00 | - | 1 | 0 |
| 27.62 | 0.00 | - | 2 | 0 | 82.00 | 0.85 | 0.00 | - | 9 | 15 |
| 37.77 | 0.00 | - | 2 | 1 | 83.00 | 0.08 | 0.00 | - | 19 | 142 |
| 22.47 | 0.00 | - | 60 | 73 | 84.00 | 0.08 | 0.00 | - | 10 | 0 |
| 24.50 | 0.00 | - | 2 | 18 | 85.00 | 0.10 | 0.00 | - | 126 | 166 |
| 31.00 | 0.00 | - | 1 | 0 | 86.00 | 0.14 | 0.00 | - | 11 | 0 |
| 24.22 | 0.00 | - | 1 | 1 | 87.00 | 0.15 | 0.00 | - | 4 | 27 |
| 29.30 | 0.00 | - | - | 0 | 88.00 | 0.13 | 0.00 | - | 24 | 0 |
| 35.00 | 0.00 | - | 1 | 0 | 89.00 | 0.16 | 0.00 | - | 37 | 119 |
| 19.35 | 0.00 | - | 6 | 81 | 90.00 | 0.15 | 0.00 | - | 612 | 1,727 |
| 30.50 | 0.00 | - | 1 | 1 | 91.00 | 0.20 | 0.00 | - | 110 | 131 |
| 5.37 | 0.00 | - | 2 | 41 | 92.00 | 0.19 | 0.00 | - | 51 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 93.00 | 0.29 | 0.00 | - | 64 | 97 |
| 21.15 | 0.00 | - | - | 0 | 94.00 | 0.37 | 0.00 | - | 35 | 28 |
| 9.70 | 0.00 | - | 1 | 25 | 95.00 | 0.37 | 0.00 | - | 420 | 0 |
| 13.50 | 0.00 | - | 202 | 202 | 96.00 | 0.51 | 0.00 | - | 81 | 0 |
| 15.33 | 0.00 | - | 2 | 3 | 97.00 | 0.60 | 0.00 | - | 126 | 0 |
| 6.87 | 0.00 | - | 3 | 3 | 98.00 | 0.70 | 0.00 | - | 92 | 116 |
| 6.01 | 0.00 | - | 2 | 0 | 99.00 | 1.08 | 0.00 | - | 92 | 0 |
| 5.65 | 0.00 | - | 347 | 0 | 100.00 | 1.05 | 0.00 | - | 1,691 | 2,146 |
| 5.25 | 0.00 | - | 2 | 26 | 101.00 | 1.34 | 0.00 | - | 180 | 0 |
| 4.20 | 0.00 | - | 68 | 0 | 102.00 | 1.69 | 0.00 | - | 360 | 250 |
| 3.35 | 0.00 | - | 143 | 0 | 103.00 | 1.96 | 0.00 | - | 441 | 399 |
| 2.99 | 0.00 | - | 63 | 46 | 104.00 | 2.46 | 0.00 | - | 652 | 0 |
| 2.65 | 0.00 | - | 726 | 632 | 105.00 | 2.96 | 0.00 | - | 1,750 | 2,052 |
| 2.17 | 0.00 | - | 156 | 112 | 106.00 | 3.66 | 0.00 | - | 558 | 278 |
| 1.76 | 0.00 | - | 496 | 0 | 107.00 | 4.07 | 0.00 | - | 750 | 0 |
| 1.40 | 0.00 | - | 237 | 0 | 108.00 | 4.82 | 0.00 | - | 290 | 360 |
| 1.10 | 0.00 | - | 236 | 119 | 109.00 | 5.40 | 0.00 | - | 835 | 457 |
| 0.89 | 0.00 | - | 730 | 0 | 110.00 | 6.28 | 0.00 | - | 508 | 426 |
| 0.66 | 0.00 | - | 205 | 190 | 111.00 | 7.50 | 0.00 | - | 85 | 0 |
| 0.54 | 0.00 | - | 151 | 0 | 112.00 | 7.97 | 0.00 | - | 82 | 272 |
| 0.45 | 0.00 | - | 305 | 0 | 113.00 | 8.80 | 0.00 | - | 56 | 0 |
| 0.26 | 0.00 | - | 160 | 0 | 114.00 | 9.75 | 0.00 | - | 16 | 288 |
| 0.24 | 0.00 | - | 956 | 0 | 115.00 | 10.96 | 0.00 | - | 96 | 576 |
| 0.16 | 0.00 | - | 364 | 927 | 116.00 | 12.00 | 0.00 | - | 40 | 0 |
| 0.10 | 0.00 | - | 64 | 1,062 | 117.00 | 13.11 | 0.00 | - | 43 | 0 |
| 0.11 | 0.00 | - | 157 | 1,283 | 118.00 | 13.75 | 0.00 | - | 10 | 139 |
| 0.09 | 0.00 | - | 73 | 68 | 119.00 | 15.05 | 0.00 | - | 41 | 292 |
| 0.06 | 0.00 | - | 237 | 0 | 120.00 | 16.00 | 0.00 | - | 25 | 301 |
| 0.04 | 0.00 | - | 54 | 0 | 121.00 | 16.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1,176 | 804 | 122.00 | 17.50 | 0.00 | - | 14 | 111 |
| 0.08 | 0.00 | - | 12 | 139 | 123.00 | 19.00 | 0.00 | - | 7 | 0 |
| 0.11 | 0.00 | - | 6 | 0 | 124.00 | 13.73 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 52 | 325 | 125.00 | 20.85 | 0.00 | - | 1 | 17 |
| 0.03 | 0.00 | - | 16 | 74 | 126.00 | 9.20 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 42 | 1,732 | 127.00 | 20.00 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 28 | 0 | 128.00 | 20.00 | 0.00 | - | 7 | 49 |
| 0.10 | 0.00 | - | 24 | 0 | 129.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 65 | 0 | 130.00 | 22.26 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 131.00 | 11.95 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 2 | 68 | 132.00 | 13.68 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 71 | 133.00 | 13.50 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 6 | 0 | 134.00 | 14.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 14 | 151 | 135.00 | 20.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 136 | 136.00 | 18.00 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 21 | 138.00 | 20.05 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 0 | 139.00 | 17.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 33 | 0 | 140.00 | 30.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | - | 0 | 142.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 299 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 150.00 | 34.00 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | - | 6 | 152.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 0 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 71 | 160.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 0 | 165.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 0 | 170.00 | 52.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 19 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4,187 | 180.00 | - | - | - | - | - |
