Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
18.685,26 -83,70 (-0,45%) Euro Stoxx 50
5.038,75 -35,59 (-0,70%) Dow Jones 30
39.826,75 +19,98 (+0,05%) Gold
2.431,30 -7,20 (-0,30%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
65.125,01 +3.330,29 (+5,39%)
Carvana Co. (CVNA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-05-20 12:30PM EDT | 20.00 | 99.30 | 94.05 | 97.45 | 0.00 | - | 1 | 61 | 169.73% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 91.50 | 95.20 | 0.00 | - | 3 | 8 | 167.19% |
| CVNA240816C00025000 | 2024-05-02 9:55AM EDT | 25.00 | 93.59 | 90.20 | 92.65 | 0.00 | - | 12 | 27 | 187.40% |
| CVNA240816C00030000 | 2024-05-17 2:10PM EDT | 30.00 | 87.23 | 85.10 | 87.85 | 0.00 | - | 4 | 36 | 167.58% |
| CVNA240816C00035000 | 2024-05-02 12:10PM EDT | 35.00 | 81.12 | 79.60 | 82.60 | 0.00 | - | 1 | 19 | 135.60% |
| CVNA240816C00040000 | 2024-05-17 2:54PM EDT | 40.00 | 77.30 | 75.15 | 78.05 | 0.00 | - | 1 | 134 | 137.31% |
| CVNA240816C00045000 | 2024-05-17 9:55AM EDT | 45.00 | 74.18 | 70.40 | 73.20 | 0.00 | - | 30 | 70 | 128.17% |
| CVNA240816C00050000 | 2024-05-17 3:19PM EDT | 50.00 | 67.30 | 65.25 | 68.35 | 0.00 | - | 32 | 343 | 115.38% |
| CVNA240816C00055000 | 2024-05-20 10:59AM EDT | 55.00 | 64.64 | 60.95 | 63.65 | 0.00 | - | 8 | 154 | 112.65% |
| CVNA240816C00060000 | 2024-05-20 11:35AM EDT | 60.00 | 60.67 | 55.85 | 58.80 | 0.00 | - | 1 | 2,065 | 101.81% |
| CVNA240816C00065000 | 2024-05-17 1:39PM EDT | 65.00 | 54.65 | 52.00 | 54.40 | 0.00 | - | 4 | 149 | 102.44% |
| CVNA240816C00070000 | 2024-05-20 11:22AM EDT | 70.00 | 51.07 | 48.15 | 50.40 | 0.00 | - | 4 | 1,176 | 102.83% |
| CVNA240816C00075000 | 2024-05-16 3:27PM EDT | 75.00 | 47.88 | 43.85 | 45.35 | 0.00 | - | 21 | 950 | 95.00% |
| CVNA240816C00080000 | 2024-05-20 12:05PM EDT | 80.00 | 45.00 | 40.10 | 42.10 | 0.00 | - | 1 | 1,127 | 96.23% |
| CVNA240816C00085000 | 2024-05-20 3:01PM EDT | 85.00 | 39.05 | 35.40 | 36.95 | 0.00 | - | 1 | 646 | 86.13% |
| CVNA240816C00090000 | 2024-05-20 3:01PM EDT | 90.00 | 35.34 | 32.10 | 35.25 | 0.00 | - | 4 | 1,270 | 91.33% |
| CVNA240816C00095000 | 2024-05-17 2:37PM EDT | 95.00 | 30.80 | 28.85 | 31.50 | 0.00 | - | 1 | 1,414 | 88.76% |
| CVNA240816C00100000 | 2024-05-20 11:39AM EDT | 100.00 | 29.65 | 26.60 | 27.20 | 0.00 | - | 21 | 1,623 | 86.52% |
| CVNA240816C00105000 | 2024-05-15 3:59PM EDT | 105.00 | 28.48 | 23.40 | 24.30 | 0.00 | - | 12 | 465 | 84.52% |
| CVNA240816C00110000 | 2024-05-15 3:59PM EDT | 110.00 | 25.73 | 20.95 | 21.85 | 0.00 | - | 15 | 3,213 | 84.44% |
| CVNA240816C00115000 | 2024-05-20 12:11PM EDT | 115.00 | 21.92 | 18.55 | 19.75 | 0.00 | - | 9 | 254 | 84.28% |
| CVNA240816C00120000 | 2024-05-20 12:19PM EDT | 120.00 | 19.07 | 15.65 | 17.05 | 0.00 | - | 4 | 248 | 80.77% |
| CVNA240816C00125000 | 2024-05-20 11:34AM EDT | 125.00 | 16.60 | 14.45 | 15.50 | 0.00 | - | 14 | 320 | 82.75% |
| CVNA240816C00130000 | 2024-05-20 11:40AM EDT | 130.00 | 15.00 | 12.80 | 13.55 | 0.00 | - | 14 | 795 | 82.04% |
| CVNA240816C00135000 | 2024-05-20 12:42PM EDT | 135.00 | 13.35 | 11.15 | 11.90 | 0.00 | - | 3 | 1,077 | 81.23% |
| CVNA240816C00140000 | 2024-05-20 2:57PM EDT | 140.00 | 11.43 | 10.15 | 11.15 | 0.00 | - | 2 | 387 | 83.23% |
| CVNA240816C00145000 | 2024-05-20 2:57PM EDT | 145.00 | 10.15 | 8.80 | 9.90 | 0.00 | - | 3 | 28 | 82.68% |
| CVNA240816C00150000 | 2024-05-20 11:47AM EDT | 150.00 | 9.45 | 7.55 | 8.30 | 0.00 | - | 2 | 277 | 80.86% |
| CVNA240816C00155000 | 2024-05-20 1:15PM EDT | 155.00 | 8.04 | 6.95 | 8.05 | 0.00 | - | 180 | 233 | 83.39% |
| CVNA240816C00160000 | 2024-05-16 12:31PM EDT | 160.00 | 7.80 | 6.05 | 6.85 | 0.00 | - | 1 | 31 | 82.28% |
| CVNA240816C00165000 | 2024-05-20 12:19PM EDT | 165.00 | 6.60 | 5.25 | 5.90 | 0.00 | - | 3 | 31 | 81.52% |
| CVNA240816C00170000 | 2024-05-17 3:07PM EDT | 170.00 | 5.35 | 4.10 | 5.05 | 0.00 | - | 2 | 43 | 79.41% |
| CVNA240816C00175000 | 2024-05-16 10:18AM EDT | 175.00 | 6.21 | 3.50 | 4.90 | 0.00 | - | 1 | 32 | 80.55% |
| CVNA240816C00180000 | 2024-05-20 11:41AM EDT | 180.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 4 | 46 | 81.54% |
| CVNA240816C00185000 | 2024-05-20 3:06PM EDT | 185.00 | 3.90 | 2.89 | 3.45 | 0.00 | - | 3 | 30 | 79.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-05-20 11:56AM EDT | 20.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 14 | 2,162 | 112.50% |
| CVNA240816P00022500 | 2024-05-16 10:36AM EDT | 22.50 | 0.06 | 0.02 | 0.30 | 0.00 | - | 1 | 227 | 149.61% |
| CVNA240816P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 0.06 | 0.05 | 0.48 | 0.00 | - | 15 | 784 | 150.59% |
| CVNA240816P00030000 | 2024-05-20 12:35PM EDT | 30.00 | 0.10 | 0.10 | 0.17 | 0.00 | - | 38 | 844 | 121.09% |
| CVNA240816P00035000 | 2024-05-20 2:02PM EDT | 35.00 | 0.15 | 0.11 | 0.39 | 0.00 | - | 10 | 1,137 | 117.58% |
| CVNA240816P00040000 | 2024-05-20 10:46AM EDT | 40.00 | 0.30 | 0.20 | 0.71 | 0.00 | - | 1 | 1,463 | 115.92% |
| CVNA240816P00045000 | 2024-05-20 12:20PM EDT | 45.00 | 0.36 | 0.31 | 0.87 | 0.00 | - | 2 | 596 | 108.98% |
| CVNA240816P00050000 | 2024-05-20 10:13AM EDT | 50.00 | 0.57 | 0.53 | 1.08 | 0.00 | - | 10 | 2,309 | 104.10% |
| CVNA240816P00055000 | 2024-05-20 2:10PM EDT | 55.00 | 0.72 | 0.37 | 1.10 | 0.00 | - | 10 | 551 | 91.80% |
| CVNA240816P00060000 | 2024-05-20 12:27PM EDT | 60.00 | 0.97 | 0.75 | 1.40 | 0.00 | - | 22 | 1,354 | 89.45% |
| CVNA240816P00065000 | 2024-05-20 10:43AM EDT | 65.00 | 1.40 | 1.33 | 1.77 | 0.00 | - | 10 | 1,772 | 87.70% |
| CVNA240816P00070000 | 2024-05-20 3:47PM EDT | 70.00 | 1.94 | 1.99 | 2.35 | 0.00 | - | 78 | 3,016 | 86.13% |
| CVNA240816P00075000 | 2024-05-20 3:55PM EDT | 75.00 | 2.60 | 2.56 | 2.97 | 0.00 | - | 44 | 1,066 | 82.86% |
| CVNA240816P00080000 | 2024-05-20 11:41AM EDT | 80.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 7 | 15,800 | 81.98% |
| CVNA240816P00085000 | 2024-05-20 10:50AM EDT | 85.00 | 4.64 | 4.85 | 5.30 | 0.00 | - | 2 | 1,203 | 82.06% |
| CVNA240816P00090000 | 2024-05-20 3:05PM EDT | 90.00 | 5.80 | 6.25 | 6.55 | 0.00 | - | 7 | 6,006 | 80.57% |
| CVNA240816P00095000 | 2024-05-20 3:05PM EDT | 95.00 | 7.33 | 7.45 | 7.95 | 0.00 | - | 7 | 337 | 77.81% |
| CVNA240816P00100000 | 2024-05-20 3:05PM EDT | 100.00 | 9.80 | 9.55 | 9.90 | +0.71 | +8.47% | 1 | 342 | 77.93% |
| CVNA240816P00105000 | 2024-05-20 3:05PM EDT | 105.00 | 11.07 | 11.30 | 12.10 | 0.00 | - | 1 | 112 | 76.55% |
| CVNA240816P00110000 | 2024-05-20 11:38AM EDT | 110.00 | 13.15 | 13.60 | 14.55 | 0.00 | - | 1 | 413 | 76.00% |
| CVNA240816P00115000 | 2024-05-20 3:57PM EDT | 115.00 | 16.15 | 16.55 | 16.85 | 0.00 | - | 25 | 1,019 | 75.53% |
| CVNA240816P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 18.53 | 19.35 | 19.85 | 0.00 | - | 23 | 2,154 | 75.28% |
| CVNA240816P00125000 | 2024-05-20 12:09PM EDT | 125.00 | 20.65 | 22.30 | 23.00 | 0.00 | - | 9 | 417 | 74.74% |
| CVNA240816P00130000 | 2024-05-20 12:09PM EDT | 130.00 | 23.65 | 25.45 | 26.15 | 0.00 | - | 1 | 95 | 73.75% |
| CVNA240816P00135000 | 2024-05-14 2:12PM EDT | 135.00 | 28.50 | 28.20 | 30.65 | 0.00 | - | 1 | 42 | 74.05% |
| CVNA240816P00140000 | 2024-05-13 9:48AM EDT | 140.00 | 32.50 | 32.40 | 33.65 | 0.00 | - | 1 | 71 | 73.44% |
| CVNA240816P00150000 | 2024-05-07 9:31AM EDT | 150.00 | 38.00 | 39.30 | 41.45 | 0.00 | - | 1 | 3 | 70.56% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 43.15 | 45.45 | 0.00 | - | - | 3 | 69.17% |
| CVNA240816P00165000 | 2024-05-20 9:41AM EDT | 165.00 | 53.65 | 51.35 | 54.00 | 0.00 | - | 1 | 4 | 67.00% |
| CVNA240816P00175000 | 2024-05-14 10:14AM EDT | 175.00 | 59.75 | 60.75 | 63.05 | 0.00 | - | - | 1 | 68.04% |
| CVNA240816P00180000 | 2024-05-06 1:14PM EDT | 180.00 | 62.00 | 65.35 | 67.05 | 0.00 | - | 2 | 2 | 65.04% |
