Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.543,17 -134,70 (-0,72%) Euro Stoxx 50
4.984,21 -46,14 (-0,92%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,50 -15,00 (-0,64%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
62.400,86 -438,67 (-0,70%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.75 | 0.00 | - | 1 | 1 | 45.00 | 0.06 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 50.00 | 0.83 | 0.00 | - | - | 10 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 2 | 10 |
| 59.03 | 0.00 | - | 2 | 3 | 60.00 | 0.05 | 0.00 | - | 10 | 15 |
| 47.05 | 0.00 | - | 1 | 1 | 61.00 | 0.84 | 0.00 | - | - | 1 |
| 47.00 | 0.00 | - | 1 | 1 | 63.00 | - | - | - | - | - |
| 53.79 | 0.00 | - | 1 | 2 | 64.00 | - | - | - | - | - |
| 46.04 | 0.00 | - | 1 | 2 | 65.00 | 0.08 | 0.00 | - | 24 | 47 |
| - | - | - | - | - | 66.00 | 0.08 | 0.00 | - | 20 | 20 |
| 50.60 | 0.00 | - | 4 | 6 | 67.00 | - | - | - | - | - |
| - | - | - | - | - | 68.00 | 0.26 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 69.00 | 0.34 | 0.00 | - | - | 5 |
| 48.76 | 0.00 | - | - | 11 | 70.00 | 0.10 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 71.00 | 0.46 | 0.00 | - | - | 1 |
| 41.57 | 0.00 | - | - | 1 | 72.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 73.00 | 0.13 | 0.00 | - | 1 | 2 |
| 47.65 | 0.00 | - | 19 | 0 | 74.00 | 0.10 | 0.00 | - | 10 | 10 |
| 14.32 | 0.00 | - | 1 | 1 | 75.00 | 0.16 | 0.00 | - | 2 | 213 |
| 13.72 | 0.00 | - | 1 | 1 | 76.00 | 0.50 | 0.00 | - | 1 | 12 |
| 13.35 | 0.00 | - | 1 | 0 | 77.00 | 0.85 | 0.00 | - | 12 | 3 |
| - | - | - | - | - | 78.00 | 0.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 79.00 | 0.14 | 0.00 | - | 2 | 7 |
| 34.94 | 0.00 | - | 1 | 4 | 80.00 | 0.19 | 0.00 | - | 1 | 42 |
| 37.61 | 0.00 | - | 11 | 25 | 81.00 | 0.97 | 0.00 | - | 10 | 3 |
| 39.17 | 0.00 | - | 1 | 8 | 82.00 | 0.70 | 0.00 | - | 3 | 14 |
| 33.00 | 0.00 | - | - | 0 | 83.00 | 0.33 | 0.00 | - | 5 | 7 |
| 33.30 | 0.00 | - | 10 | 10 | 84.00 | 0.32 | 0.00 | - | 1 | 5 |
| 22.04 | 0.00 | - | 80 | 83 | 85.00 | 0.36 | 0.00 | - | 31 | 67 |
| 35.19 | 0.00 | - | 1 | 2 | 86.00 | 0.35 | 0.00 | - | 32 | 43 |
| 32.50 | 0.00 | - | - | 1 | 87.00 | 0.42 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 88.00 | 0.47 | 0.00 | - | 21 | 22 |
| 27.06 | 0.00 | - | 1 | 2 | 89.00 | 0.61 | 0.00 | - | 7 | 9 |
| 22.00 | 0.00 | - | 1 | 14 | 90.00 | 0.61 | 0.00 | - | 71 | 128 |
| - | - | - | - | - | 91.00 | 0.79 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 92.00 | 0.93 | 0.00 | - | 16 | 31 |
| - | - | - | - | - | 93.00 | 1.05 | 0.00 | - | 35 | 54 |
| 13.54 | 0.00 | - | 1 | 4 | 94.00 | 0.91 | 0.00 | - | 1 | 168 |
| 6.94 | 0.00 | - | 2 | 12 | 95.00 | 1.45 | 0.00 | - | 159 | 170 |
| - | - | - | - | - | 96.00 | 1.63 | 0.00 | - | 61 | 65 |
| 18.70 | 0.00 | - | - | 1 | 97.00 | 1.58 | 0.00 | - | 74 | 33 |
| 8.15 | 0.00 | - | 32 | 34 | 98.00 | 2.26 | 0.00 | - | 31 | 80 |
| 7.72 | 0.00 | - | 4 | 4 | 99.00 | 2.37 | 0.00 | - | 9 | 22 |
| 7.35 | 0.00 | - | 86 | 90 | 100.00 | 2.52 | 0.00 | - | 273 | 305 |
| 6.35 | 0.00 | - | 50 | 29 | 101.00 | 3.32 | 0.00 | - | 102 | 97 |
| 6.85 | 0.00 | - | 4 | 4 | 102.00 | 3.51 | 0.00 | - | 128 | 109 |
| 5.55 | 0.00 | - | 53 | 30 | 103.00 | 3.85 | 0.00 | - | 27 | 44 |
| 4.97 | 0.00 | - | 62 | 29 | 104.00 | 4.50 | 0.00 | - | 65 | 109 |
| 4.47 | 0.00 | - | 38 | 20 | 105.00 | 4.85 | 0.00 | - | 313 | 345 |
| 3.97 | 0.00 | - | 116 | 55 | 106.00 | 5.34 | 0.00 | - | 93 | 53 |
| 3.65 | 0.00 | - | 182 | 154 | 107.00 | 6.35 | 0.00 | - | 110 | 101 |
| 3.00 | 0.00 | - | 93 | 78 | 108.00 | 7.25 | 0.00 | - | 49 | 51 |
| 2.57 | 0.00 | - | 58 | 57 | 109.00 | 7.50 | 0.00 | - | 37 | 74 |
| 2.45 | 0.00 | - | 143 | 95 | 110.00 | 7.85 | 0.00 | - | 77 | 184 |
| 2.10 | 0.00 | - | 41 | 120 | 111.00 | 7.95 | 0.00 | - | 9 | 32 |
| 1.80 | 0.00 | - | 29 | 64 | 112.00 | 9.54 | 0.00 | - | 5 | 41 |
| 1.83 | 0.00 | - | 6 | 32 | 113.00 | 10.30 | 0.00 | - | 4 | 39 |
| 1.40 | 0.00 | - | 132 | 153 | 114.00 | 10.21 | 0.00 | - | 14 | 77 |
| 1.23 | 0.00 | - | 217 | 221 | 115.00 | 11.87 | 0.00 | - | 34 | 99 |
| 1.15 | 0.00 | - | 20 | 107 | 116.00 | 13.10 | 0.00 | - | 1 | 81 |
| 0.91 | 0.00 | - | 11 | 39 | 117.00 | 13.01 | 0.00 | - | 1 | 117 |
| 0.90 | 0.00 | - | 50 | 202 | 118.00 | 12.70 | 0.00 | - | 1 | 56 |
| 1.15 | 0.00 | - | 5 | 36 | 119.00 | 10.32 | 0.00 | - | 2 | 16 |
| 0.60 | 0.00 | - | 151 | 148 | 120.00 | 15.95 | 0.00 | - | 61 | 23 |
| 0.55 | 0.00 | - | 39 | 123 | 121.00 | 17.06 | 0.00 | - | 15 | 18 |
| 0.46 | 0.00 | - | 19 | 198 | 122.00 | 16.00 | 0.00 | - | 1 | 122 |
| 0.39 | 0.00 | - | 39 | 162 | 123.00 | 17.44 | 0.00 | - | 2 | 9 |
| 0.33 | 0.00 | - | 4 | 55 | 124.00 | 15.50 | 0.00 | - | 1 | 18 |
| 0.29 | 0.00 | - | 124 | 7,554 | 125.00 | 16.32 | 0.00 | - | 60 | 22 |
| 0.23 | 0.00 | - | 79 | 80 | 126.00 | 10.85 | 0.00 | - | - | 40 |
| 0.20 | 0.00 | - | 5 | 64 | 127.00 | 14.80 | 0.00 | - | - | 11 |
| 0.20 | 0.00 | - | 14 | 122 | 128.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 30 | 50 | 129.00 | 13.20 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 8 | 256 | 130.00 | 20.00 | 0.00 | - | - | 17 |
| 0.16 | 0.00 | - | 4 | 18 | 131.00 | 19.78 | 0.00 | - | 1 | 1 |
| 0.39 | 0.00 | - | 10 | 13 | 132.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 179 | 133.00 | 19.05 | 0.00 | - | 4 | 4 |
| 0.25 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 37 | 94 | 135.00 | 17.70 | 0.00 | - | - | 1 |
| 0.66 | 0.00 | - | 1 | 5 | 136.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 137.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 138.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 16 | 139.00 | 24.00 | 0.00 | - | 1 | 6 |
| 0.06 | 0.00 | - | 7 | 54 | 140.00 | 20.60 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 134 | 145.00 | 30.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 72 | 150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 21 | 155.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 111 | 116 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 7 | 165.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 8 | 18 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 15 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 83 | 180.00 | - | - | - | - | - |
