Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.723,98 -222,95 (-0,57%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.564,91 -934,73 (-1,43%) CMC Crypto 200
1.527,86 +39,32 (+2,64%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00035000 | 2024-05-17 3:39PM EDT | 35.00 | 81.70 | 79.70 | 82.15 | 0.00 | - | 1 | 285 | 247.17% |
| CVNA240621C00040000 | 2024-05-21 1:21PM EDT | 40.00 | 73.90 | 73.75 | 76.90 | -4.40 | -5.62% | 2 | 296 | 181.05% |
| CVNA240621C00045000 | 2024-05-16 12:43PM EDT | 45.00 | 74.71 | 69.00 | 72.35 | 0.00 | - | 1 | 320 | 186.13% |
| CVNA240621C00050000 | 2024-05-21 1:20PM EDT | 50.00 | 64.10 | 64.00 | 67.30 | -3.94 | -5.79% | 3 | 52 | 165.92% |
| CVNA240621C00055000 | 2024-05-16 11:55AM EDT | 55.00 | 66.51 | 59.55 | 62.35 | 0.00 | - | 1 | 18 | 161.52% |
| CVNA240621C00060000 | 2024-05-09 1:16PM EDT | 60.00 | 58.21 | 54.60 | 56.65 | 0.00 | - | 1 | 17 | 132.32% |
| CVNA240621C00065000 | 2024-05-20 12:40PM EDT | 65.00 | 55.34 | 49.90 | 52.55 | 0.00 | - | 1 | 58 | 137.70% |
| CVNA240621C00070000 | 2024-05-20 3:07PM EDT | 70.00 | 49.15 | 44.75 | 47.25 | 0.00 | - | 1 | 1,988 | 116.75% |
| CVNA240621C00075000 | 2024-05-20 12:04PM EDT | 75.00 | 46.50 | 40.05 | 41.85 | 0.00 | - | 2 | 199 | 101.95% |
| CVNA240621C00080000 | 2024-05-16 1:35PM EDT | 80.00 | 38.73 | 34.35 | 36.80 | 0.00 | - | 4 | 819 | 79.20% |
| CVNA240621C00085000 | 2024-05-21 3:43PM EDT | 85.00 | 31.60 | 29.95 | 31.90 | -2.45 | -7.20% | 28 | 921 | 76.71% |
| CVNA240621C00090000 | 2024-05-20 11:29AM EDT | 90.00 | 30.23 | 25.20 | 28.20 | 0.00 | - | 1 | 1,316 | 78.37% |
| CVNA240621C00095000 | 2024-05-20 9:49AM EDT | 95.00 | 24.21 | 21.65 | 23.50 | 0.00 | - | 12 | 173 | 76.83% |
| CVNA240621C00100000 | 2024-05-21 9:40AM EDT | 100.00 | 18.33 | 17.05 | 18.50 | -1.78 | -8.85% | 5 | 1,710 | 65.38% |
| CVNA240621C00105000 | 2024-05-17 1:59PM EDT | 105.00 | 15.95 | 13.90 | 15.70 | 0.00 | - | 9 | 213 | 69.75% |
| CVNA240621C00110000 | 2024-05-21 3:31PM EDT | 110.00 | 11.41 | 10.80 | 12.30 | -2.66 | -18.91% | 11 | 1,255 | 67.44% |
| CVNA240621C00115000 | 2024-05-21 3:18PM EDT | 115.00 | 8.35 | 8.50 | 8.70 | -2.65 | -24.09% | 155 | 629 | 64.29% |
| CVNA240621C00120000 | 2024-05-21 3:35PM EDT | 120.00 | 6.75 | 6.05 | 7.50 | -1.40 | -17.18% | 75 | 1,012 | 66.30% |
| CVNA240621C00125000 | 2024-05-21 3:59PM EDT | 125.00 | 4.85 | 4.50 | 4.85 | -1.70 | -25.95% | 92 | 771 | 63.00% |
| CVNA240621C00130000 | 2024-05-21 3:30PM EDT | 130.00 | 3.55 | 3.10 | 3.65 | -1.20 | -25.26% | 147 | 934 | 62.89% |
| CVNA240621C00135000 | 2024-05-21 3:30PM EDT | 135.00 | 2.58 | 2.37 | 2.66 | -1.32 | -33.85% | 27 | 1,903 | 64.04% |
| CVNA240621C00140000 | 2024-05-21 3:38PM EDT | 140.00 | 1.99 | 1.66 | 1.91 | -0.91 | -31.38% | 74 | 1,814 | 64.11% |
| CVNA240621C00145000 | 2024-05-21 3:04PM EDT | 145.00 | 1.31 | 1.20 | 1.52 | -0.85 | -39.35% | 21 | 1,559 | 65.75% |
| CVNA240621C00150000 | 2024-05-21 3:02PM EDT | 150.00 | 1.00 | 0.90 | 1.16 | -0.40 | -28.57% | 390 | 2,136 | 67.09% |
| CVNA240621C00155000 | 2024-05-21 1:11PM EDT | 155.00 | 0.72 | 0.61 | 0.88 | -0.40 | -35.71% | 2 | 223 | 67.63% |
| CVNA240621C00160000 | 2024-05-21 3:02PM EDT | 160.00 | 0.50 | 0.43 | 0.58 | -0.35 | -41.18% | 119 | 1,114 | 67.29% |
| CVNA240621C00165000 | 2024-05-21 3:20PM EDT | 165.00 | 0.39 | 0.23 | 0.57 | -0.35 | -47.30% | 3 | 351 | 68.99% |
| CVNA240621C00170000 | 2024-05-21 2:11PM EDT | 170.00 | 0.31 | 0.15 | 0.43 | -0.13 | -29.55% | 238 | 1,041 | 69.53% |
| CVNA240621C00175000 | 2024-05-21 3:34PM EDT | 175.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 70 | 71.88% |
| CVNA240621C00180000 | 2024-05-20 3:57PM EDT | 180.00 | 0.21 | 0.08 | 0.42 | +0.03 | +16.67% | 1 | 900 | 75.78% |
| CVNA240621C00185000 | 2024-05-21 3:18PM EDT | 185.00 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 18 | 187 | 70.90% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00035000 | 2024-05-20 10:29AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 415 | 142.19% |
| CVNA240621P00040000 | 2024-05-21 10:55AM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 35 | 2,791 | 135.16% |
| CVNA240621P00045000 | 2024-05-16 11:24AM EDT | 45.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 704 | 122.66% |
| CVNA240621P00050000 | 2024-05-20 10:33AM EDT | 50.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 2,113 | 115.63% |
| CVNA240621P00055000 | 2024-05-20 10:42AM EDT | 55.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 369 | 110.55% |
| CVNA240621P00060000 | 2024-05-21 2:49PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 12 | 17,388 | 95.51% |
| CVNA240621P00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.13 | 0.10 | 0.26 | +0.01 | +8.33% | 7 | 424 | 95.70% |
| CVNA240621P00070000 | 2024-05-21 11:59AM EDT | 70.00 | 0.15 | 0.09 | 0.31 | -0.03 | -16.67% | 3 | 3,683 | 86.04% |
| CVNA240621P00075000 | 2024-05-21 2:23PM EDT | 75.00 | 0.29 | 0.23 | 0.35 | +0.02 | +7.41% | 164 | 26,918 | 80.37% |
| CVNA240621P00080000 | 2024-05-21 3:46PM EDT | 80.00 | 0.41 | 0.36 | 0.45 | +0.01 | +2.50% | 219 | 2,256 | 74.51% |
| CVNA240621P00085000 | 2024-05-21 1:53PM EDT | 85.00 | 0.75 | 0.56 | 0.77 | +0.16 | +27.12% | 64 | 1,190 | 71.34% |
| CVNA240621P00090000 | 2024-05-21 3:46PM EDT | 90.00 | 1.01 | 0.81 | 1.16 | +0.06 | +6.32% | 326 | 1,634 | 66.94% |
| CVNA240621P00095000 | 2024-05-21 3:29PM EDT | 95.00 | 1.58 | 1.42 | 1.78 | +0.12 | +8.22% | 17 | 2,947 | 64.80% |
| CVNA240621P00100000 | 2024-05-21 3:55PM EDT | 100.00 | 2.50 | 2.40 | 2.59 | +0.21 | +9.17% | 382 | 4,165 | 62.72% |
| CVNA240621P00105000 | 2024-05-21 3:48PM EDT | 105.00 | 3.80 | 3.70 | 3.90 | +0.45 | +13.43% | 110 | 769 | 61.21% |
| CVNA240621P00110000 | 2024-05-21 3:36PM EDT | 110.00 | 5.45 | 5.50 | 5.80 | +0.40 | +7.92% | 131 | 936 | 60.57% |
| CVNA240621P00115000 | 2024-05-21 3:20PM EDT | 115.00 | 7.85 | 7.90 | 8.10 | +0.85 | +12.14% | 155 | 1,854 | 60.02% |
| CVNA240621P00120000 | 2024-05-21 1:27PM EDT | 120.00 | 10.90 | 10.40 | 11.80 | +1.00 | +10.10% | 37 | 1,678 | 61.44% |
| CVNA240621P00125000 | 2024-05-21 12:52PM EDT | 125.00 | 14.80 | 13.15 | 14.90 | +1.90 | +14.73% | 32 | 457 | 58.02% |
| CVNA240621P00130000 | 2024-05-20 11:39AM EDT | 130.00 | 15.09 | 16.50 | 18.15 | 0.00 | - | 1 | 68 | 53.55% |
| CVNA240621P00135000 | 2024-05-21 1:26PM EDT | 135.00 | 22.85 | 20.05 | 22.60 | +2.30 | +11.19% | 20 | 182 | 51.34% |
| CVNA240621P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 23.40 | 24.95 | 26.85 | 0.00 | - | 52 | 47 | 52.78% |
| CVNA240621P00145000 | 2024-05-14 9:59AM EDT | 145.00 | 27.00 | 29.95 | 31.80 | 0.00 | - | 60 | 56 | 58.89% |
| CVNA240621P00150000 | 2024-05-21 3:07PM EDT | 150.00 | 35.80 | 34.40 | 36.65 | +4.21 | +13.33% | 1 | 6 | 58.11% |
| CVNA240621P00155000 | 2024-05-21 9:41AM EDT | 155.00 | 39.45 | 38.45 | 41.35 | -0.13 | -0.33% | 1 | 63 | 78.61% |
| CVNA240621P00160000 | 2024-05-03 12:21PM EDT | 160.00 | 41.00 | 43.40 | 46.25 | 0.00 | - | 2 | 0 | 82.79% |
| CVNA240621P00170000 | 2024-05-20 11:39AM EDT | 170.00 | 50.79 | 53.25 | 56.15 | 0.00 | - | 1 | 4 | 91.60% |
